Euro Tech Holdings (NQ: CLWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2017		2.107	2.107	2.107	23	-0.07(-3.08%)
Aug 29, 2017	2.053	2.207	2.053	2.174	24,763	+0.13(+6.56%)
Aug 25, 2017		2.040	2.040	2.040	164	-0.03(-1.61%)
Aug 24, 2017	2.107	2.110	1.839	2.073	32,774	-0.13(-6.06%)
Aug 22, 2017		2.207	2.207	2.207	53	+0.00(+0.00%)
Aug 18, 2017		2.207	2.207	2.207	0	+0.03(+1.54%)
Aug 17, 2017	2.207	2.207	2.080	2.174	5,392	-0.03(-1.52%)
Aug 16, 2017	2.207	2.207	2.073	2.207	2,229	+0.00(+0.00%)
Aug 15, 2017	2.174	2.207	2.174	2.207	1,336	+0.00(+0.00%)
Aug 14, 2017	2.207	2.207	2.207	2.207	299	+0.00(+0.00%)
Aug 11, 2017	2.073	2.207	2.073	2.207	799	+0.00(+0.00%)
Aug 07, 2017		2.207	2.207	2.207	0	-0.03(-1.49%)
Aug 04, 2017		2.241	2.241	2.241	598	+0.00(+0.00%)
Aug 03, 2017	2.174	2.241	2.073	2.241	2,824	+0.00(+0.00%)
Aug 01, 2017		2.241	2.241	2.241	0	+0.00(+0.00%)
Jul 28, 2017		2.241	2.241	2.241	40	+0.00(+0.00%)
Jul 25, 2017		2.241	2.241	2.241	0	+0.03(+1.52%)
Jul 24, 2017	2.144	2.207	2.144	2.207	6,285	-0.03(-1.49%)
Jul 18, 2017		2.241	2.241	2.241	0	+0.03(+1.52%)
Jul 17, 2017	2.174	2.241	2.107	2.207	1,644	-0.03(-1.49%)
Jul 13, 2017		2.241	2.241	2.241	0	+0.00(+0.00%)
Jul 12, 2017	2.140	2.241	2.107	2.241	4,036	+0.03(+1.52%)
Jul 10, 2017		2.207	2.207	2.207	1	-0.03(-1.49%)
Jul 07, 2017	2.174	2.241	2.140	2.241	2,543	+0.00(+0.00%)
Jul 06, 2017	2.207	2.241	2.107	2.241	2,840	+0.03(+1.52%)
Jul 05, 2017	2.144	2.241	2.144	2.207	1,525	+0.00(+0.00%)
Jul 03, 2017	2.207	2.207	2.207	2.207	76	+0.00(+0.00%)
Jun 28, 2017		2.207	2.207	2.207	76	-0.03(-1.49%)
Jun 23, 2017		2.241	2.241	2.241	134	+0.00(+0.00%)
Jun 22, 2017	2.207	2.274	2.174	2.241	7,071	+0.03(+1.52%)
Jun 21, 2017	2.140	2.308	2.073	2.207	38,156	+0.03(+1.54%)
Jun 20, 2017	1.966	2.174	1.966	2.174	26,144	+0.20(+10.17%)
Jun 19, 2017	1.940	1.973	1.806	1.973	53,452	+0.00(+0.00%)
Jun 16, 2017	1.940	1.973	1.839	1.973	38,501	-0.07(-3.28%)
Jun 14, 2017		2.040	2.040	2.040	2	+0.03(+1.67%)
Jun 13, 2017	1.960	2.040	1.960	2.007	1,034	+0.00(+0.00%)
Jun 09, 2017		2.007	2.007	2.007	34	-0.03(-1.64%)
Jun 08, 2017	1.973	2.040	1.973	2.040	2,541	+0.03(+1.67%)
Jun 07, 2017	2.040	2.040	1.940	2.007	3,064	+0.07(+3.45%)
Jun 06, 2017	1.980	1.980	1.940	1.940	5,458	-0.10(-4.92%)
Jun 05, 2017	2.033	2.040	2.033	2.040	3,162	+0.00(+0.00%)
Jun 02, 2017	2.007	2.073	1.973	2.040	9,846	+0.00(+0.00%)
Jun 01, 2017	2.073	2.073	1.973	2.040	909	-0.03(-1.61%)
May 31, 2017	2.007	2.073	1.940	2.073	10,023	+0.00(+0.00%)
May 30, 2017	2.007	2.073	2.007	2.073	1,196	+0.01(+0.32%)
May 26, 2017	2.040	2.087	1.906	2.067	4,151	-0.07(-3.13%)
May 25, 2017	2.134	2.134	2.134	2.134	15,712	-0.04(-1.85%)
May 24, 2017	2.174	2.174	2.174	2.174	299	+0.00(+0.00%)
May 23, 2017	2.174	2.174	2.174	2.174	458	+0.00(+0.00%)
May 22, 2017	2.140	2.174	2.040	2.174	2,262	+0.00(+0.00%)
May 19, 2017	2.040	2.174	1.973	2.174	15,777	+0.07(+3.17%)
May 18, 2017	2.073	2.140	2.073	2.107	2,608	+0.00(+0.00%)
May 17, 2017	2.040	2.107	2.040	2.107	5,596	+0.03(+1.61%)
May 16, 2017	2.174	2.174	1.973	2.073	3,586	+0.07(+3.33%)
May 15, 2017	2.073	2.073	2.007	2.007	1,083	-0.07(-3.23%)
May 12, 2017	2.040	2.073	2.007	2.073	6,158	+0.00(+0.00%)
May 11, 2017	2.057	2.094	2.040	2.073	9,936	+0.00(+0.00%)
May 10, 2017	2.043	2.073	2.040	2.073	5,261	+0.00(+0.00%)
May 09, 2017	2.073	2.140	2.007	2.073	15,158	+0.00(+0.00%)
May 08, 2017	2.073	2.073	2.073	2.073	412	-0.03(-1.59%)
May 05, 2017	2.040	2.140	1.973	2.107	23,109	+0.10(+5.00%)
May 04, 2017	1.940	2.040	1.906	2.007	18,044	+0.00(+0.00%)
May 03, 2017	1.940	2.007	1.910	2.007	6,442	-0.03(-1.64%)
May 02, 2017	2.040	2.040	1.906	2.040	12,802	-0.03(-1.61%)
May 01, 2017	2.007	2.107	1.906	2.073	18,923	+0.03(+1.64%)
Apr 28, 2017	2.241	2.241	1.873	2.040	42,765	-0.05(-2.40%)
Apr 27, 2017	2.943	3.010	2.040	2.090	556,526	-0.42(-16.67%)
Apr 24, 2017		2.508	2.508	2.508	34,779	+0.03(+1.35%)
Apr 20, 2017		2.475	2.475	2.475	0	+0.00(+0.00%)
Apr 19, 2017	2.441	2.475	2.441	2.475	1,442	+0.03(+1.37%)
Apr 18, 2017	2.441	2.441	2.441	2.441	189	+0.07(+2.82%)
Apr 17, 2017	2.389	2.408	2.374	2.374	7,722	-0.03(-1.39%)
Apr 13, 2017	2.427	2.441	2.408	2.408	5,597	-0.13(-5.26%)
Apr 12, 2017	2.415	2.542	2.408	2.542	9,384	-0.03(-1.30%)
Apr 11, 2017	2.441	2.575	2.408	2.575	2,931	-0.03(-1.28%)
Apr 10, 2017	2.675	2.776	2.408	2.609	20,334	-0.03(-1.27%)
Apr 07, 2017	2.542	2.976	2.475	2.642	140,925	+0.10(+3.95%)
Apr 06, 2017	2.475	2.542	2.475	2.542	508	+0.00(+0.00%)
Apr 05, 2017	2.408	2.542	2.408	2.542	2,093	-0.03(-1.30%)
Apr 04, 2017	2.441	2.609	2.441	2.575	8,078	+0.03(+1.32%)
Mar 31, 2017		2.542	2.542	2.542	0	+0.00(+0.00%)
Mar 30, 2017	2.481	2.542	2.481	2.542	940	+0.00(+0.00%)
Mar 29, 2017	2.508	2.542	2.475	2.542	1,027	-0.03(-1.30%)
Mar 28, 2017	2.408	2.609	2.408	2.575	3,544	+0.07(+2.67%)
Mar 22, 2017		2.508	2.508	2.508	1,046	-0.03(-1.32%)
Mar 21, 2017	2.374	2.542	2.374	2.542	5,120	+0.07(+2.70%)
Mar 20, 2017	2.308	2.475	2.308	2.475	1,196	+0.07(+2.78%)
Mar 16, 2017		2.408	2.408	2.408	0	+0.00(+0.00%)
Mar 15, 2017	2.408	2.408	2.408	2.408	299	+0.00(+0.00%)
Mar 14, 2017	2.445	2.575	2.351	2.408	13,340	-0.17(-6.49%)
Mar 10, 2017		2.575	2.575	2.575	2	+0.10(+4.05%)
Mar 09, 2017	2.508	2.542	2.475	2.475	4,634	-0.10(-3.90%)
Mar 08, 2017	2.542	2.609	2.475	2.575	7,708	-0.03(-1.28%)
Mar 03, 2017		2.609	2.609	2.609	0	+0.03(+1.30%)
Mar 02, 2017	2.508	2.575	2.441	2.575	1,746	-0.03(-1.28%)
Mar 01, 2017	2.542	2.609	2.542	2.609	3,103	+0.07(+2.63%)
Feb 28, 2017	2.475	2.542	2.408	2.542	7,771	+0.07(+2.70%)
Feb 27, 2017	2.408	2.475	2.374	2.475	4,506	+0.03(+1.37%)
Feb 23, 2017		2.441	2.441	2.441	2	-0.07(-2.67%)
Feb 21, 2017		2.508	2.508	2.508	8	-0.10(-3.85%)
Feb 16, 2017		2.609	2.609	2.609	0	+0.00(+0.00%)
Feb 15, 2017	2.609	2.642	2.475	2.609	6,835	+0.07(+2.63%)
Feb 14, 2017	2.408	2.542	2.408	2.542	2,707	+0.00(+0.00%)
Feb 13, 2017	2.475	2.542	2.441	2.542	3,785	+0.00(+0.00%)
Feb 08, 2017		2.542	2.542	2.542	119	+0.00(+0.00%)
Feb 07, 2017	2.441	2.542	2.441	2.542	2,931	+0.00(+0.00%)
Feb 06, 2017	2.508	2.575	2.441	2.542	1,837	+0.10(+4.11%)
Feb 03, 2017	2.408	2.475	2.378	2.441	16,129	-0.03(-1.35%)
Feb 02, 2017	2.408	2.475	2.308	2.475	11,667	+0.10(+4.23%)
Feb 01, 2017	2.374	2.441	2.341	2.374	10,187	+0.03(+1.43%)
Jan 31, 2017	2.374	2.374	2.272	2.341	10,023	-0.08(-3.45%)
Jan 30, 2017	2.425	2.425	2.425	2.425	180	-0.08(-3.33%)
Jan 27, 2017	2.441	2.508	2.441	2.508	897	+0.00(+0.00%)
Jan 25, 2017		2.508	2.508	2.508	94	+0.00(+0.00%)
Jan 24, 2017	2.443	2.508	2.441	2.508	2,212	+0.03(+1.35%)
Jan 23, 2017	2.508	2.508	2.408	2.475	2,843	+0.13(+5.71%)
Jan 20, 2017	2.475	2.508	2.308	2.341	8,073	-0.17(-6.67%)
Jan 19, 2017	2.408	2.542	2.341	2.508	29,715	+0.03(+1.35%)
Jan 18, 2017	2.408	2.475	2.341	2.475	6,381	-0.03(-1.33%)
Jan 17, 2017	2.508	2.542	2.408	2.508	17,117	-0.03(-1.32%)
Jan 13, 2017		2.542	2.542	2.542	0	+0.13(+5.56%)
Jan 12, 2017	2.468	2.609	2.277	2.408	26,599	-0.13(-5.26%)
Jan 11, 2017	2.345	2.609	2.314	2.542	37,030	-0.03(-1.30%)
Jan 10, 2017	2.441	2.776	2.441	2.575	104,498	+0.13(+5.48%)
Jan 09, 2017	2.471	2.508	2.341	2.441	1,943	-0.03(-1.35%)
Jan 06, 2017	2.341	2.475	2.308	2.475	7,176	+0.17(+7.25%)
Jan 05, 2017	2.341	2.341	2.308	2.308	1,381	-0.03(-1.43%)
Jan 04, 2017	2.341	2.341	2.241	2.341	6,058	-0.03(-1.41%)
Dec 30, 2016		2.374	2.374	2.374	0	-0.10(-4.05%)
Dec 29, 2016	2.374	2.475	2.274	2.475	2,697	+0.07(+2.78%)
Dec 28, 2016	2.174	2.441	2.151	2.408	14,342	+0.23(+10.77%)
Dec 27, 2016	2.308	2.308	2.107	2.174	6,346	-0.03(-1.52%)
Dec 23, 2016		2.207	2.207	2.207	0	-0.14(-5.85%)
Dec 22, 2016	2.441	2.525	2.308	2.344	5,531	+0.03(+1.30%)
Dec 21, 2016	2.374	2.374	2.314	2.314	3,343	-0.16(-6.49%)
Dec 20, 2016	2.475	2.609	2.374	2.475	18,951	-0.12(-4.52%)
Dec 19, 2016	2.508	2.675	2.508	2.592	41,593	+0.18(+7.64%)
Dec 16, 2016	2.508	2.575	2.374	2.408	4,298	-0.17(-6.49%)
Dec 15, 2016	2.374	2.575	2.308	2.575	31,081	+0.03(+1.32%)
Dec 14, 2016	2.542	2.575	2.351	2.542	8,012	+0.00(+0.00%)
Dec 13, 2016	2.609	2.609	2.441	2.542	4,204	-0.07(-2.56%)
Dec 12, 2016	2.475	2.609	2.408	2.609	6,817	+0.07(+2.63%)
Dec 09, 2016	2.575	2.575	2.441	2.542	2,037	+0.03(+1.33%)
Dec 08, 2016	2.475	2.609	2.408	2.508	3,760	-0.03(-1.32%)
Dec 07, 2016	2.475	2.575	2.428	2.542	11,694	+0.00(+0.00%)
Dec 06, 2016	2.441	2.575	2.408	2.542	13,556	+0.10(+4.11%)
Dec 05, 2016	2.441	2.441	2.408	2.441	3,588	+0.00(+0.00%)
Dec 02, 2016	2.341	2.441	2.341	2.441	3,962	+0.11(+4.58%)
Dec 01, 2016	2.334	2.334	2.334	2.334	149	-0.07(-3.06%)
Nov 30, 2016	2.174	2.408	2.174	2.408	14,651	+0.13(+5.88%)
Nov 29, 2016	2.274	2.308	2.073	2.274	5,525	-0.07(-2.86%)
Nov 28, 2016	2.341	2.341	2.274	2.341	451	+0.07(+2.94%)
Nov 25, 2016	2.374	2.374	2.274	2.274	448	-0.07(-2.86%)
Nov 23, 2016		2.341	2.341	2.341	0	+0.00(+0.00%)
Nov 22, 2016	2.274	2.427	2.274	2.341	15,918	+0.13(+6.06%)
Nov 21, 2016	2.441	2.441	2.207	2.207	14,335	-0.23(-9.59%)
Nov 18, 2016	2.374	2.733	2.274	2.441	86,621	+0.07(+2.82%)
Nov 17, 2016	2.341	2.508	2.040	2.374	97,407	+0.07(+2.90%)
Nov 16, 2016	1.940	2.374	1.906	2.308	99,862	+0.30(+15.00%)
Nov 15, 2016	2.040	2.040	1.809	2.007	16,571	+0.17(+9.09%)
Nov 14, 2016	1.906	2.040	1.739	1.839	29,682	-0.17(-8.33%)
Nov 11, 2016	2.007	2.007	1.906	2.007	1,545	+0.00(+0.00%)
Nov 10, 2016	1.806	2.040	1.772	2.007	7,696	+0.13(+7.14%)
Nov 09, 2016	1.772	1.873	1.772	1.873	2,114	+0.00(+0.00%)
Nov 08, 2016	1.839	1.873	1.739	1.873	1,970	+0.00(+0.00%)
Nov 07, 2016	1.682	1.873	1.639	1.873	6,002	+0.10(+5.66%)
Nov 04, 2016	1.672	1.772	1.577	1.772	7,642	+0.00(+0.00%)
Nov 03, 2016	1.672	1.772	1.672	1.772	7,699	+0.00(+0.00%)
Nov 02, 2016	1.772	1.772	1.772	1.772	182	+0.03(+1.92%)
Nov 01, 2016	1.706	1.739	1.706	1.739	1,495	+0.01(+0.39%)
Oct 28, 2016		1.732	1.732	1.732	52	-0.02(-1.15%)
Oct 27, 2016	1.752	1.762	1.693	1.752	2,205	-0.05(-2.60%)
Oct 26, 2016	1.772	1.826	1.689	1.799	56,943	-0.03(-1.82%)
Oct 25, 2016	1.826	1.859	1.695	1.833	43,251	+0.01(+0.37%)
Oct 24, 2016	1.706	2.081	1.706	1.826	249,746	+0.12(+7.06%)
Oct 21, 2016	1.714	1.752	1.625	1.706	33,795	-0.06(-3.41%)
Oct 20, 2016	1.719	1.779	1.639	1.766	18,760	+0.05(+2.72%)
Oct 19, 2016	1.759	1.859	1.612	1.719	27,035	-0.09(-4.81%)
Oct 18, 2016	1.793	1.846	1.706	1.806	22,601	-0.07(-3.57%)
Oct 17, 2016	1.785	1.926	1.685	1.873	18,463	-0.03(-1.76%)
Oct 14, 2016	1.893	1.913	1.806	1.906	1,006	-0.01(-0.70%)
Oct 13, 2016	1.886	1.926	1.839	1.920	5,536	-0.01(-0.35%)
Oct 12, 2016	1.923	1.926	1.813	1.926	13,061	+0.00(+0.23%)
Oct 11, 2016	1.906	1.940	1.873	1.922	12,424	+0.02(+0.82%)
Oct 10, 2016	1.906	1.906	1.906	1.906	3,588	-0.01(-0.70%)
Oct 06, 2016	1.940	1.920	1.920	1.920	2,541	-0.01(-0.35%)
Oct 04, 2016	1.900	1.926	1.926	1.926	8,821	+0.01(+0.70%)
Oct 03, 2016	1.940	1.940	1.900	1.913	3,914	-0.06(-3.05%)
Sep 30, 2016	1.940	1.986	1.940	1.973	11,213	-0.03(-1.34%)
Sep 29, 2016	2.020	2.020	1.973	2.000	22,857	+0.05(+2.40%)
Sep 28, 2016	1.966	2.000	1.900	1.953	37,559	-0.01(-0.34%)
Sep 27, 2016	1.980	2.094	1.946	1.960	47,266	-0.02(-1.01%)
Sep 26, 2016	2.040	2.067	1.940	1.980	32,593	-0.01(-0.34%)
Sep 23, 2016	2.020	2.020	1.948	1.986	4,815	-0.01(-0.67%)
Sep 22, 2016	2.073	2.114	1.933	2.000	47,535	-0.01(-0.33%)
Sep 21, 2016	1.993	2.033	1.906	2.007	69,555	+0.05(+2.74%)
Sep 20, 2016	1.986	2.067	1.947	1.953	20,043	-0.05(-2.67%)
Sep 19, 2016	2.047	2.047	1.946	2.007	31,851	+0.07(+3.45%)
Sep 16, 2016	1.946	2.147	1.900	1.940	129,598	-0.06(-3.01%)
Sep 15, 2016	2.020	2.020	1.953	2.000	18,123	+0.01(+0.34%)
Sep 14, 2016	1.993	2.064	1.980	1.993	17,624	-0.03(-1.32%)
Sep 13, 2016	1.960	2.174	1.960	2.020	26,962	-0.05(-2.27%)
Sep 12, 2016	1.980	2.073	1.946	2.067	5,778	+0.06(+3.00%)
Sep 09, 2016	2.107	2.108	1.940	2.007	6,431	-0.13(-6.25%)
Sep 08, 2016	1.980	2.287	1.980	2.140	64,918	+0.12(+5.92%)
Sep 07, 2016	2.013	2.040	1.893	2.021	15,432	+0.07(+3.81%)
Sep 06, 2016	2.060	2.100	1.946	1.946	21,940	-0.10(-4.90%)
Sep 02, 2016	2.053	2.047	2.047	2.047	14,352	+0.04(+2.00%)