Euro Tech Holdings (NQ: CLWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	2.916	3.057	3.057	3.057	3,737	+0.01(+0.44%)
Aug 28, 2014	2.909	3.043	2.909	3.043	3,169	-0.01(-0.20%)
Aug 27, 2014	3.130	3.130	2.903	3.049	12,745	-0.05(-1.74%)
Aug 26, 2014	2.863	3.130	2.849	3.103	79,703	+0.29(+10.48%)
Aug 25, 2014	2.883	2.883	2.809	2.809	750	-0.10(-3.45%)
Aug 22, 2014	2.903	2.930	2.903	2.909	2,691	+0.01(+0.21%)
Aug 21, 2014	2.891	2.903	2.876	2.903	897	+0.01(+0.25%)
Aug 20, 2014	2.843	2.896	2.816	2.896	8,858	+0.02(+0.70%)
Aug 19, 2014	2.796	2.916	2.770	2.876	18,654	+0.07(+2.63%)
Aug 18, 2014	2.796	2.909	2.757	2.802	7,628	-0.01(-0.24%)
Aug 15, 2014	2.809	2.829	2.809	2.809	5,149	-0.00(-0.00%)
Aug 14, 2014	2.903	2.903	2.764	2.809	23,857	-0.14(-4.83%)
Aug 13, 2014	3.043	3.043	2.843	2.952	48,169	-0.01(-0.38%)
Aug 12, 2014	3.003	3.137	2.891	2.963	24,604	-0.02(-0.67%)
Aug 11, 2014	2.896	3.043	2.756	2.983	54,121	+0.11(+3.72%)
Aug 08, 2014	2.782	2.849	2.782	2.876	7,843	+0.03(+1.18%)
Aug 06, 2014	3.010	2.843	2.843	2.843	224	+0.05(+1.67%)
Aug 05, 2014	2.816	2.829	2.776	2.796	50,419	-0.09(-3.02%)
Aug 04, 2014	2.849	3.117	2.849	2.883	9,144	+0.05(+1.89%)
Aug 01, 2014	2.943	3.110	2.809	2.829	17,489	-0.04(-1.40%)
Jul 31, 2014	2.903	2.903	2.756	2.869	32,880	-0.09(-2.94%)
Jul 30, 2014	3.070	3.070	2.943	2.956	97,177	-0.08(-2.64%)
Jul 29, 2014	3.023	3.097	3.017	3.037	64,141	-0.03(-1.09%)
Jul 28, 2014	3.244	3.244	3.244	3.070	17,525	-0.14(-4.38%)
Jul 25, 2014	3.017	3.244	2.990	3.211	48,625	+0.15(+4.81%)
Jul 24, 2014	3.177	3.177	3.003	3.063	28,847	-0.05(-1.51%)
Jul 23, 2014	3.117	3.244	3.090	3.110	54,538	-0.10(-3.12%)
Jul 22, 2014	3.425	3.538	3.191	3.210	163,401	-0.28(-8.05%)
Jul 21, 2014	3.471	4.047	3.378	3.491	1,885,417	+0.73(+26.40%)
Jul 18, 2014	2.669	2.769	2.669	2.762	2,541	+0.04(+1.47%)
Jul 17, 2014	2.749	2.773	2.722	2.722	4,729	-0.04(-1.45%)
Jul 16, 2014	2.762	2.769	2.742	2.762	10,884	-0.01(-0.24%)
Jul 15, 2014	2.856	2.856	2.736	2.769	9,269	-0.03(-1.19%)
Jul 14, 2014	2.769	2.823	2.769	2.802	4,634	-0.11(-3.68%)
Jul 11, 2014	2.751	2.916	2.751	2.909	8,054	+0.11(+3.83%)
Jul 10, 2014	2.883	2.883	2.756	2.802	11,782	-0.07(-2.57%)
Jul 09, 2014	2.863	2.909	2.863	2.876	14,750	+0.01(+0.47%)
Jul 08, 2014	2.836	2.863	2.769	2.863	18,395	+0.03(+0.94%)
Jul 07, 2014	2.863	2.876	2.836	2.836	4,754	+0.05(+1.71%)
Jul 03, 2014	2.782	2.788	2.788	2.788	3,139	-0.09(-3.27%)
Jul 02, 2014	2.756	2.883	2.756	2.883	26,762	+0.13(+4.61%)
Jul 01, 2014	2.749	2.756	2.742	2.756	1,943	-0.02(-0.72%)
Jun 30, 2014	2.722	2.776	2.722	2.776	7,849	+0.03(+0.97%)
Jun 27, 2014	2.796	2.839	2.709	2.749	13,291	-0.04(-1.44%)
Jun 26, 2014	2.729	2.789	2.722	2.789	5,427	+0.02(+0.72%)
Jun 25, 2014	2.849	2.856	2.762	2.769	35,466	-0.15(-5.26%)
Jun 24, 2014	2.976	3.023	2.682	2.923	73,893	-0.43(-12.95%)
Jun 23, 2014	3.344	3.484	3.344	3.358	7,325	-0.09(-2.52%)
Jun 20, 2014	3.257	3.445	3.257	3.445	8,513	+0.15(+4.46%)
Jun 19, 2014	3.358	3.484	3.291	3.297	6,813	-0.19(-5.37%)
Jun 18, 2014	3.257	3.558	3.257	3.485	11,105	+0.16(+4.83%)
Jun 17, 2014	3.311	3.324	3.224	3.324	9,266	+0.01(+0.40%)
Jun 16, 2014	3.237	3.364	3.224	3.311	15,635	-0.09(-2.56%)
Jun 13, 2014	3.411	3.645	3.311	3.398	84,193	+0.01(+0.40%)
Jun 12, 2014	3.645	3.645	3.351	3.384	59,307	-0.19(-5.42%)
Jun 11, 2014	3.317	3.746	3.304	3.578	131,495	+0.29(+8.85%)
Jun 10, 2014	3.144	3.311	3.144	3.287	98,494	+0.22(+7.20%)
Jun 06, 2014	3.117	3.117	3.067	3.067	7,306	-0.08(-2.45%)
Jun 05, 2014	2.849	3.144	2.849	3.144	29,571	+0.31(+10.85%)
Jun 04, 2014	2.762	2.836	2.762	2.836	971	-0.03(-1.17%)
Jun 03, 2014	2.762	3.023	2.649	2.869	16,248	+0.19(+6.98%)
Jun 02, 2014	2.669	2.709	2.669	2.682	3,831	+0.00(+0.00%)
May 30, 2014	2.650	2.682	2.649	2.682	5,783	-0.04(-1.47%)
May 29, 2014	2.649	2.722	2.649	2.722	2,178	-0.01(-0.49%)
May 28, 2014	2.655	2.736	2.609	2.736	7,325	+0.03(+0.98%)
May 27, 2014	2.708	2.709	2.622	2.709	1,495	+0.02(+0.75%)
May 23, 2014	2.675	2.689	2.689	2.689	3,588	-0.03(-1.23%)
May 22, 2014	2.722	2.722	2.722	2.722	1,538	-0.04(-1.45%)
May 21, 2014	2.789	2.789	2.762	2.762	303	+0.00(+0.00%)
May 20, 2014	2.669	2.762	2.669	2.762	598	+0.06(+2.23%)
May 19, 2014	2.782	2.782	2.695	2.702	1,495	+0.01(+0.50%)
May 16, 2014	2.716	2.716	2.689	2.689	553	-0.05(-1.95%)
May 15, 2014	2.642	2.856	2.642	2.742	7,180	-0.02(-0.72%)
May 14, 2014	2.702	2.762	2.669	2.762	1,438	-0.08(-2.65%)
May 13, 2014	2.702	2.856	2.696	2.837	5,745	+0.07(+2.47%)
May 12, 2014	2.789	2.829	2.769	2.769	1,577	-0.07(-2.32%)
May 09, 2014	2.609	2.835	2.609	2.835	2,471	+0.22(+8.40%)
May 08, 2014	2.616	2.909	2.609	2.615	15,100	-0.01(-0.51%)
May 07, 2014	2.655	2.665	2.609	2.629	30,423	-0.07(-2.48%)
May 06, 2014	2.716	2.716	2.629	2.695	4,172	-0.05(-1.95%)
May 05, 2014	2.695	2.749	2.642	2.749	8,481	+0.03(+1.17%)
May 02, 2014	2.675	2.717	2.675	2.717	633	-0.01(-0.18%)
May 01, 2014	2.695	2.774	2.635	2.722	14,933	-0.09(-3.33%)
Apr 30, 2014	2.682	2.909	2.622	2.816	35,695	+0.13(+4.73%)
Apr 29, 2014	2.675	2.689	2.609	2.689	11,853	-0.03(-1.23%)
Apr 28, 2014	2.863	2.863	2.669	2.722	20,922	-0.21(-7.08%)
Apr 25, 2014	2.929	2.929	2.929	2.929	149	+0.18(+6.57%)
Apr 24, 2014	2.782	2.797	2.633	2.749	17,962	-0.01(-0.24%)
Apr 23, 2014	2.756	2.756	2.756	2.756	149	+0.01(+0.49%)
Apr 22, 2014	2.695	2.742	2.642	2.742	2,840	-0.05(-1.68%)
Apr 21, 2014	2.609	2.789	2.609	2.789	3,289	+0.01(+0.48%)
Apr 17, 2014	2.762	2.776	2.776	2.776	598	-0.04(-1.46%)
Apr 15, 2014	2.709	2.817	2.817	2.817	9,867	-0.01(-0.20%)
Apr 14, 2014	2.809	2.863	2.662	2.823	6,672	-0.03(-0.92%)
Apr 10, 2014	2.849	2.849	2.849	2.849	0	+0.01(+0.21%)
Apr 09, 2014	2.655	2.860	2.609	2.843	9,806	+0.09(+3.16%)
Apr 08, 2014	2.695	2.756	2.695	2.756	4,355	+0.06(+2.23%)
Apr 07, 2014	2.776	2.802	2.595	2.695	18,410	-0.08(-2.89%)
Apr 04, 2014	2.863	2.963	2.742	2.776	29,987	-0.10(-3.49%)
Apr 03, 2014	2.998	2.998	2.876	2.876	11,679	-0.14(-4.66%)
Apr 02, 2014	3.003	3.110	2.963	3.017	5,442	-0.02(-0.66%)
Apr 01, 2014	2.990	3.037	2.923	3.037	14,439	-0.04(-1.30%)
Mar 31, 2014	3.150	3.150	2.976	3.077	8,294	-0.09(-2.95%)
Mar 28, 2014	3.017	3.170	3.017	3.170	2,332	+0.17(+5.57%)
Mar 27, 2014	3.197	3.197	2.990	3.003	19,537	-0.19(-5.87%)
Mar 26, 2014	3.157	3.297	3.117	3.190	3,846	-0.05(-1.65%)
Mar 25, 2014	3.384	3.411	3.210	3.244	6,518	-0.09(-2.81%)
Mar 24, 2014	3.251	3.396	3.177	3.338	4,089	-0.00(-0.05%)
Mar 21, 2014	3.438	3.580	3.251	3.339	23,698	-0.09(-2.49%)
Mar 20, 2014	3.478	3.585	3.411	3.425	23,308	-0.05(-1.54%)
Mar 19, 2014	3.438	3.513	3.378	3.478	4,491	+0.13(+3.79%)
Mar 18, 2014	3.244	3.438	3.241	3.351	11,923	+0.08(+2.45%)
Mar 17, 2014	3.204	3.271	3.127	3.271	6,310	+0.07(+2.09%)
Mar 14, 2014	3.224	3.271	3.097	3.204	2,166	-0.01(-0.42%)
Mar 13, 2014	3.277	3.277	3.217	3.217	6,428	+0.04(+1.26%)
Mar 12, 2014	3.297	3.370	3.130	3.177	23,072	-0.12(-3.65%)
Mar 11, 2014	3.425	3.471	3.297	3.297	26,491	-0.18(-5.19%)
Mar 10, 2014	3.605	3.605	3.277	3.478	40,928	-0.02(-0.48%)
Mar 07, 2014	3.485	3.572	3.445	3.495	11,277	-0.04(-1.23%)
Mar 06, 2014	3.505	3.565	3.364	3.538	58,325	+0.03(+0.95%)
Mar 05, 2014	3.612	3.618	3.505	3.505	14,239	-0.07(-2.06%)
Mar 04, 2014	3.645	3.812	3.545	3.578	23,893	-0.06(-1.55%)
Mar 03, 2014	3.659	3.712	3.411	3.635	60,759	-0.02(-0.66%)
Feb 28, 2014	3.940	4.026	3.492	3.659	95,013	-0.33(-8.22%)
Feb 27, 2014	3.893	4.174	3.879	3.986	109,559	+0.14(+3.65%)
Feb 26, 2014	3.438	4.013	3.438	3.846	232,983	+0.37(+10.58%)
Feb 25, 2014	3.478	3.732	3.384	3.478	52,105	+0.01(+0.19%)
Feb 24, 2014	3.598	3.598	3.378	3.471	28,596	-0.08(-2.24%)
Feb 21, 2014	3.565	3.565	3.478	3.551	16,072	-0.03(-0.86%)
Feb 20, 2014	3.518	3.664	3.418	3.582	47,342	+0.04(+1.22%)
Feb 19, 2014	3.719	3.796	3.478	3.539	69,272	-0.27(-7.18%)
Feb 18, 2014	3.358	3.873	3.358	3.812	337,501	+0.43(+12.65%)
Feb 14, 2014	3.344	3.384	3.384	3.384	37,527	+0.00(+0.00%)
Feb 13, 2014	3.304	3.478	3.210	3.384	227,877	+0.13(+4.12%)
Feb 12, 2014	3.030	3.257	3.010	3.251	23,298	+0.19(+6.35%)
Feb 11, 2014	3.070	3.097	2.970	3.057	20,236	+0.01(+0.44%)
Feb 10, 2014	3.144	3.144	2.976	3.043	12,274	+0.03(+1.11%)
Feb 07, 2014	2.883	3.010	2.883	3.010	2,840	+0.05(+1.81%)
Feb 06, 2014	3.070	3.170	2.956	2.956	14,299	-0.21(-6.75%)
Feb 05, 2014	3.017	3.170	2.863	3.170	10,075	+0.11(+3.72%)
Feb 04, 2014	2.923	3.057	2.903	3.057	16,269	+0.12(+4.10%)
Feb 03, 2014	3.157	3.157	2.923	2.936	23,069	-0.14(-4.57%)
Jan 31, 2014	3.010	3.251	3.010	3.077	17,402	-0.01(-0.22%)
Jan 30, 2014	3.023	3.209	3.023	3.083	28,617	-0.03(-0.86%)
Jan 29, 2014	2.889	3.364	2.843	3.110	307,331	+0.23(+8.14%)
Jan 28, 2014	2.782	3.094	2.782	2.876	38,171	+0.14(+5.14%)
Jan 27, 2014	2.983	2.983	2.696	2.735	28,471	-0.28(-9.32%)
Jan 24, 2014	2.931	3.037	2.931	3.017	1,995	-0.05(-1.72%)
Jan 23, 2014	3.010	3.083	2.990	3.069	19,974	-0.04(-1.31%)
Jan 22, 2014	3.210	3.210	3.110	3.110	3,313	-0.01(-0.43%)
Jan 21, 2014	3.097	3.150	3.043	3.124	15,260	+0.11(+3.78%)
Jan 17, 2014	3.030	3.010	3.010	3.010	75,203	+0.07(+2.28%)
Jan 16, 2014	2.963	3.465	2.943	2.943	119,609	-0.05(-1.79%)
Jan 15, 2014	2.983	3.090	2.802	2.996	49,736	+0.01(+0.45%)
Jan 14, 2014	3.077	3.077	2.943	2.983	9,613	-0.11(-3.46%)
Jan 13, 2014	3.264	3.311	2.996	3.090	30,201	-0.09(-2.74%)
Jan 10, 2014	3.244	3.324	3.090	3.177	81,927	-0.09(-2.66%)
Jan 09, 2014	3.378	3.404	3.224	3.264	25,056	-0.13(-3.94%)
Jan 08, 2014	3.324	3.518	3.277	3.398	58,696	-0.01(-0.39%)
Jan 07, 2014	3.498	3.598	3.257	3.411	69,250	-0.07(-2.11%)
Jan 06, 2014	3.398	3.511	3.264	3.485	30,317	+0.06(+1.76%)
Jan 03, 2014	3.317	3.572	3.197	3.425	106,247	+0.12(+3.64%)
Jan 02, 2014	3.224	3.404	3.197	3.304	22,082	-0.11(-3.32%)
Dec 31, 2013	3.351	3.418	3.418	3.418	28,257	+0.07(+2.00%)
Dec 30, 2013	3.578	3.585	3.324	3.351	69,256	-0.19(-5.47%)
Dec 27, 2013	4.167	4.167	3.277	3.545	248,521	-0.40(-10.17%)
Dec 26, 2013	4.220	4.227	3.685	3.946	106,977	-0.09(-2.16%)
Dec 24, 2013	4.013	4.301	3.779	4.033	226,077	+0.20(+5.24%)
Dec 23, 2013	3.592	3.833	3.411	3.833	179,899	+0.36(+10.40%)
Dec 20, 2013	4.361	4.515	3.244	3.471	754,044	-0.41(-10.52%)
Dec 19, 2013	3.244	3.906	3.224	3.879	172,821	+0.64(+19.59%)
Dec 18, 2013	3.150	3.331	3.090	3.244	72,790	-0.03(-1.02%)
Dec 17, 2013	2.976	3.331	2.889	3.277	109,226	+0.30(+10.11%)
Dec 16, 2013	2.782	3.257	2.709	2.976	130,314	+0.17(+6.21%)
Dec 13, 2013	2.702	2.804	2.702	2.802	11,353	+0.16(+6.08%)
Dec 12, 2013	2.575	2.796	2.575	2.642	7,889	+0.07(+2.60%)
Dec 11, 2013	2.542	2.635	2.528	2.575	28,779	-0.03(-1.28%)
Dec 10, 2013	2.843	2.843	2.495	2.609	41,750	-0.25(-8.68%)
Dec 09, 2013	3.277	3.297	2.675	2.857	166,352	+0.03(+1.21%)
Dec 06, 2013	2.468	3.257	2.461	2.823	0	+0.28(+11.06%)
Dec 05, 2013	2.528	2.909	2.528	2.542	0	+0.08(+3.18%)
Dec 04, 2013	2.321	2.522	2.321	2.463	0	+0.03(+1.32%)
Dec 03, 2013	2.341	2.487	2.281	2.431	0	+0.08(+3.56%)
Dec 02, 2013	2.247	2.455	2.247	2.348	0	+0.11(+4.78%)
Nov 27, 2013	2.174	2.241	2.241	2.241	2,541	+0.01(+0.60%)
Nov 26, 2013	2.227	2.227	2.221	2.227	5,283	-0.01(-0.60%)
Nov 25, 2013	2.227	2.241	2.187	2.241	0	+0.02(+0.90%)
Nov 22, 2013	2.187	2.227	2.160	2.221	0	-0.03(-1.48%)
Nov 21, 2013	2.287	2.287	2.254	2.254	0	-0.03(-1.17%)
Nov 20, 2013	2.180	2.281	2.180	2.281	0	+0.03(+1.19%)
Nov 19, 2013	2.301	2.301	2.167	2.254	0	-0.01(-0.31%)
Nov 18, 2013	2.354	2.354	2.261	2.261	0	-0.11(-4.51%)
Nov 14, 2013	2.361	2.368	2.368	2.368	6,578	+0.03(+1.43%)
Nov 12, 2013	2.321	2.334	2.321	2.334	0	+0.05(+2.34%)
Nov 11, 2013	2.274	2.281	2.274	2.281	0	+0.01(+0.59%)
Nov 08, 2013	2.354	2.368	2.267	2.267	0	-0.06(-2.59%)
Nov 07, 2013	2.314	2.421	2.308	2.328	0	-0.09(-3.83%)
Nov 06, 2013	2.408	2.435	2.408	2.420	0	-0.03(-1.13%)
Nov 05, 2013	2.421	2.548	2.415	2.448	0	-0.05(-2.14%)
Nov 04, 2013	2.502	2.502	2.502	2.502	0	-0.01(-0.27%)
Nov 01, 2013	2.287	2.575	2.274	2.508	0	+0.11(+4.46%)
Oct 31, 2013	2.388	2.401	2.388	2.401	0	+0.00(+0.00%)
Oct 30, 2013	2.388	2.401	2.388	2.401	0	-0.04(-1.64%)
Oct 29, 2013	2.428	2.492	2.421	2.441	0	-0.16(-6.17%)
Oct 28, 2013	2.602	2.602	2.602	2.602	0	-0.01(-0.26%)
Oct 25, 2013	2.588	2.609	2.461	2.609	0	+0.02(+0.78%)
Oct 24, 2013	2.809	2.809	2.435	2.588	0	-0.13(-4.68%)
Oct 23, 2013	2.588	2.809	2.582	2.716	0	-0.03(-0.98%)
Oct 22, 2013	2.930	2.930	2.568	2.742	0	-0.19(-6.39%)
Oct 21, 2013	2.615	3.070	2.615	2.930	0	+0.25(+9.23%)
Oct 18, 2013	2.863	2.863	2.675	2.682	7,170	-0.18(-6.31%)
Oct 17, 2013	2.642	3.284	2.475	2.863	0	+0.15(+5.68%)
Oct 16, 2013	2.709	2.802	2.709	2.709	0	-0.01(-0.49%)
Oct 15, 2013	2.481	2.802	2.481	2.722	0	+0.29(+12.12%)
Oct 14, 2013	2.287	2.441	2.281	2.428	0	+0.11(+4.61%)
Oct 11, 2013	2.314	2.428	2.314	2.321	0	-0.01(-0.29%)
Oct 10, 2013	2.488	2.488	2.207	2.328	0	+0.02(+0.87%)
Oct 09, 2013	2.287	2.501	2.281	2.308	0	+0.03(+1.17%)
Oct 08, 2013	2.201	2.475	2.140	2.281	0	+0.05(+2.10%)
Oct 07, 2013	2.241	2.441	2.117	2.234	0	+0.07(+3.41%)
Oct 04, 2013	2.107	2.174	2.087	2.160	0	-0.08(-3.58%)
Oct 03, 2013	2.267	2.267	2.241	2.241	0	+0.05(+2.13%)
Oct 02, 2013	2.094	2.225	2.094	2.194	0	+0.07(+3.47%)
Oct 01, 2013	2.201	2.508	2.094	2.120	0	-0.05(-2.46%)
Sep 27, 2013	2.127	2.241	2.033	2.174	0	+0.03(+1.28%)
Sep 26, 2013	2.180	2.241	1.955	2.146	0	+0.04(+1.87%)
Sep 25, 2013	2.060	2.107	2.060	2.107	0	+0.08(+3.96%)
Sep 24, 2013	2.073	2.073	2.027	2.027	0	+0.00(+0.00%)
Sep 23, 2013	2.301	2.301	2.007	2.027	0	-0.25(-10.88%)
Sep 20, 2013	2.227	2.348	2.221	2.274	0	+0.05(+2.41%)
Sep 19, 2013	2.241	2.314	2.221	2.221	0	-0.00(-0.01%)
Sep 18, 2013	2.254	2.308	2.174	2.221	44,382	+0.03(+1.23%)
Sep 17, 2013	2.187	2.314	2.160	2.194	0	+0.01(+0.31%)
Sep 16, 2013	2.314	2.388	2.154	2.187	0	-0.01(-0.61%)
Sep 13, 2013	2.354	2.488	2.174	2.201	0	-0.14(-6.00%)
Sep 12, 2013	2.394	2.475	2.308	2.341	0	+0.00(+0.00%)
Sep 11, 2013	2.381	2.495	2.281	2.341	0	-0.02(-0.64%)
Sep 10, 2013	2.523	2.555	2.328	2.356	0	-0.09(-3.76%)
Sep 09, 2013	2.555	2.555	2.435	2.448	0	-0.07(-2.92%)
Sep 06, 2013	2.588	2.809	2.421	2.522	0	-0.19(-6.91%)
Sep 05, 2013	3.190	3.257	2.709	2.709	0	-0.12(-4.26%)
Sep 04, 2013	2.574	2.876	2.535	2.829	0	+0.29(+11.61%)