Euro Tech Holdings (NQ: CLWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	3.042	3.148	3.013	3.071	8,521	+0.02(+0.63%)
Sep 29, 2021	3.081	3.129	3.032	3.052	9,008	-0.08(-2.47%)
Sep 28, 2021	3.129	3.235	3.052	3.129	20,465	-0.05(-1.52%)
Sep 27, 2021	3.081	3.216	3.024	3.177	12,116	+0.01(+0.30%)
Sep 24, 2021	3.140	3.206	3.140	3.168	4,033	+0.05(+1.55%)
Sep 23, 2021	2.994	3.179	2.984	3.119	31,826	+0.12(+3.86%)
Sep 22, 2021	3.052	3.198	2.974	3.003	57,003	-0.13(-4.01%)
Sep 21, 2021	3.119	3.206	3.061	3.129	20,454	+0.00(+0.00%)
Sep 20, 2021	3.312	3.312	2.945	3.129	65,234	-0.27(-7.95%)
Sep 17, 2021	3.486	3.486	3.399	3.399	31,061	-0.10(-2.76%)
Sep 16, 2021	3.390	3.506	3.332	3.496	65,679	+0.06(+1.69%)
Sep 15, 2021	3.322	3.496	3.283	3.438	91,447	+0.13(+3.79%)
Sep 14, 2021	3.361	3.428	3.303	3.312	16,786	-0.12(-3.38%)
Sep 13, 2021	3.457	3.525	3.356	3.428	71,263	-0.02(-0.56%)
Sep 10, 2021	3.477	3.477	3.370	3.448	10,160	-0.03(-0.83%)
Sep 09, 2021	3.341	3.477	3.322	3.477	22,821	+0.19(+5.88%)
Sep 08, 2021	3.409	3.409	3.283	3.283	15,120	-0.12(-3.41%)
Sep 07, 2021	3.583	3.583	3.399	3.399	9,693	-0.18(-5.12%)
Sep 03, 2021	3.651	3.651	3.510	3.583	21,493	-0.13(-3.51%)
Sep 02, 2021	3.596	3.766	3.583	3.713	24,061	+0.09(+2.53%)
Sep 01, 2021	3.699	3.699	3.602	3.621	9,550	-0.09(-2.34%)
Aug 31, 2021	3.708	3.708	3.554	3.708	28,926	+0.03(+0.79%)
Aug 30, 2021	3.390	3.699	3.391	3.679	47,305	+0.26(+7.63%)
Aug 27, 2021	3.303	3.520	3.277	3.419	89,720	+0.09(+2.61%)
Aug 26, 2021	3.361	3.496	3.293	3.332	45,169	-0.05(-1.43%)
Aug 25, 2021	3.457	3.486	3.370	3.380	23,309	-0.07(-1.96%)
Aug 24, 2021	3.380	3.496	3.246	3.448	63,226	+0.12(+3.48%)
Aug 23, 2021	3.322	3.399	3.293	3.332	32,203	+0.00(+0.00%)
Aug 20, 2021	3.197	3.370	3.172	3.332	47,586	+0.05(+1.47%)
Aug 19, 2021	3.573	3.573	3.177	3.283	113,614	-0.26(-7.36%)
Aug 18, 2021	3.544	3.654	3.506	3.544	28,241	+0.05(+1.38%)
Aug 17, 2021	3.622	3.683	3.438	3.496	81,143	-0.14(-3.98%)
Aug 16, 2021	3.785	3.785	3.592	3.641	57,175	-0.11(-2.84%)
Aug 13, 2021	3.660	3.882	3.633	3.747	124,499	+0.14(+4.02%)
Aug 12, 2021	3.670	3.699	3.602	3.602	22,618	-0.10(-2.61%)
Aug 11, 2021	3.692	3.766	3.621	3.699	48,104	-0.11(-2.79%)
Aug 10, 2021	3.873	3.873	3.699	3.805	29,776	-0.06(-1.50%)
Aug 09, 2021	3.766	3.930	3.718	3.863	126,374	+0.13(+3.48%)
Aug 06, 2021	3.757	3.757	3.583	3.733	98,102	+0.01(+0.14%)
Aug 05, 2021	3.563	3.795	3.525	3.728	189,449	+0.14(+4.04%)
Aug 04, 2021	3.583	3.583	3.467	3.583	21,210	+0.02(+0.54%)
Aug 03, 2021	3.544	3.627	3.524	3.563	20,654	+0.06(+1.65%)
Aug 02, 2021	3.708	3.708	3.496	3.506	26,468	-0.15(-4.22%)
Jul 30, 2021	3.718	3.757	3.573	3.660	14,502	-0.02(-0.66%)
Jul 29, 2021	3.535	3.786	3.486	3.684	94,256	+0.11(+3.11%)
Jul 28, 2021	3.457	3.641	3.428	3.573	107,018	+0.18(+5.41%)
Jul 27, 2021	3.563	3.563	3.332	3.390	68,574	-0.17(-4.88%)
Jul 26, 2021	3.612	3.728	3.496	3.563	48,610	-0.08(-2.12%)
Jul 23, 2021	3.747	3.757	3.641	3.641	35,237	-0.16(-4.31%)
Jul 22, 2021	3.863	3.988	3.679	3.805	103,095	+0.03(+0.77%)
Jul 21, 2021	3.573	3.815	3.554	3.776	96,975	+0.21(+5.96%)
Jul 20, 2021	3.486	3.728	3.486	3.563	75,426	+0.08(+2.22%)
Jul 19, 2021	3.718	3.824	3.390	3.486	212,188	-0.33(-8.61%)
Jul 16, 2021	3.998	3.998	3.757	3.815	101,432	-0.11(-2.71%)
Jul 15, 2021	4.008	4.191	3.795	3.921	200,815	-0.18(-4.47%)
Jul 14, 2021	4.037	4.597	3.718	4.104	746,553	-0.08(-1.85%)
Jul 13, 2021	4.433	4.635	3.911	4.182	674,969	-0.63(-13.05%)
Jul 12, 2021	3.757	5.514	3.641	4.809	4,204,447	+0.92(+23.57%)
Jul 09, 2021	3.612	4.732	3.448	3.892	4,116,991	+0.18(+4.95%)
Jul 08, 2021	3.254	3.844	3.177	3.708	706,639	+0.36(+10.66%)
Jul 07, 2021	3.370	3.433	3.245	3.351	73,623	-0.05(-1.42%)
Jul 06, 2021	3.312	3.496	3.288	3.399	134,577	+0.14(+4.45%)
Jul 02, 2021	3.283	3.283	3.216	3.254	13,057	-0.02(-0.59%)