Euro Tech Holdings (NQ: CLWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		2.922	2.922	2.922	0	+0.04(+1.28%)
Aug 30, 2018	2.870	2.922	2.848	2.885	13,265	+0.04(+1.29%)
Aug 29, 2018	2.848	2.868	2.811	2.848	9,089	+0.00(+0.01%)
Aug 28, 2018	2.885	2.952	2.811	2.848	13,168	-0.07(-2.53%)
Aug 27, 2018	2.930	3.026	2.848	2.922	16,687	+0.00(+0.00%)
Aug 24, 2018	2.856	2.930	2.856	2.922	12,976	+0.04(+1.28%)
Aug 23, 2018	2.885	2.922	2.885	2.885	6,453	-0.04(-1.27%)
Aug 22, 2018	2.915	2.959	2.815	2.922	14,785	+0.07(+2.60%)
Aug 21, 2018	2.885	2.885	2.811	2.848	11,510	+0.00(+0.00%)
Aug 20, 2018	3.021	3.021	2.848	2.848	9,341	-0.11(-3.75%)
Aug 17, 2018	2.996	2.996	2.848	2.959	8,921	+0.00(+0.00%)
Aug 16, 2018	2.848	2.959	2.848	2.959	13,464	+0.15(+5.26%)
Aug 15, 2018	2.848	2.848	2.774	2.811	21,562	-0.04(-1.30%)
Aug 14, 2018	2.922	2.922	2.848	2.848	21,918	-0.11(-3.75%)
Aug 13, 2018	2.959	2.959	2.885	2.959	17,144	+0.07(+2.56%)
Aug 10, 2018	2.915	3.174	2.885	2.885	64,883	-0.07(-2.50%)
Aug 09, 2018	2.893	3.033	2.811	2.959	21,238	+0.07(+2.56%)
Aug 08, 2018	2.996	2.996	2.885	2.885	7,768	-0.11(-3.70%)
Aug 07, 2018	3.144	3.181	2.922	2.996	29,978	-0.07(-2.41%)
Aug 06, 2018	3.033	3.218	2.996	3.070	74,575	+0.07(+2.47%)
Aug 03, 2018	2.885	2.996	2.848	2.996	10,138	+0.15(+5.19%)
Aug 02, 2018	3.033	3.070	2.774	2.848	41,327	-0.18(-6.10%)
Aug 01, 2018	2.811	3.033	2.811	3.033	55,371	+0.26(+9.33%)
Jul 31, 2018	3.033	3.140	2.663	2.774	165,701	-0.26(-8.54%)
Jul 30, 2018	3.218	3.292	2.996	3.033	49,875	-0.18(-5.75%)
Jul 27, 2018	3.181	3.292	3.148	3.218	23,385	+0.07(+2.35%)
Jul 26, 2018	3.181	3.251	3.107	3.144	25,461	+0.00(+0.00%)
Jul 25, 2018	3.107	3.359	3.107	3.144	59,208	+0.00(+0.00%)
Jul 24, 2018	3.403	3.477	3.070	3.144	60,738	-0.18(-5.56%)
Jul 23, 2018	3.107	3.625	3.079	3.329	65,111	+0.18(+5.88%)
Jul 20, 2018	3.148	3.218	3.107	3.144	18,348	-0.07(-2.30%)
Jul 19, 2018	3.255	3.329	3.107	3.218	62,074	-0.04(-1.36%)
Jul 18, 2018	3.403	3.514	3.218	3.262	88,818	-0.18(-5.16%)
Jul 17, 2018	3.662	3.662	3.410	3.440	52,682	-0.26(-7.00%)
Jul 16, 2018	3.648	3.784	3.551	3.699	72,736	+0.07(+2.04%)
Jul 13, 2018	3.477	3.803	3.403	3.625	164,198	+0.22(+6.52%)
Jul 12, 2018	3.255	3.588	3.107	3.403	126,699	+0.11(+3.37%)
Jul 11, 2018	3.255	3.329	3.070	3.292	191,774	-0.15(-4.30%)
Jul 10, 2018	3.033	4.365	3.033	3.440	1,286,937	+0.48(+16.25%)
Jul 09, 2018	2.848	2.996	2.841	2.959	56,517	+0.15(+5.26%)
Jul 06, 2018	2.774	2.959	2.737	2.811	21,185	-0.06(-2.24%)
Jul 05, 2018	2.885	2.893	2.737	2.876	59,354	+0.10(+3.52%)
Jul 03, 2018		2.778	2.778	2.778	0	+0.11(+4.31%)
Jul 02, 2018	2.885	2.922	2.663	2.663	93,795	-0.30(-10.00%)
Jun 29, 2018	2.922	3.181	2.922	2.959	78,960	+0.00(+0.00%)
Jun 28, 2018	2.959	3.033	2.819	2.959	69,776	-0.04(-1.23%)
Jun 27, 2018	3.070	3.144	2.922	2.996	83,445	-0.15(-4.71%)
Jun 26, 2018	3.292	3.373	2.996	3.144	149,073	-0.07(-2.30%)
Jun 25, 2018	3.440	3.486	3.144	3.218	70,775	-0.15(-4.40%)
Jun 22, 2018	3.514	3.921	3.366	3.366	94,413	-0.18(-5.21%)
Jun 21, 2018	3.699	3.884	3.551	3.551	78,026	-0.30(-7.69%)
Jun 20, 2018	3.699	3.921	3.680	3.847	73,960	+0.18(+5.05%)
Jun 19, 2018	3.995	4.007	3.514	3.662	191,215	-0.37(-9.17%)
Jun 18, 2018	4.069	4.328	3.995	4.032	133,108	-0.07(-1.80%)
Jun 15, 2018		4.476	4.476	4.106	313,887	-0.37(-8.26%)
Jun 14, 2018	5.105	5.105	4.272	4.476	394,936	-0.41(-8.33%)
Jun 13, 2018	4.816	5.016	4.715	4.883	345,201	-0.23(-4.58%)
Jun 12, 2018	5.384	5.582	4.749	5.117	816,641	+0.03(+0.66%)
Jun 11, 2018	4.180	5.351	4.113	5.083	573,879	+0.87(+20.54%)
Jun 08, 2018	4.180	4.548	4.080	4.217	487,546	+0.17(+4.21%)
Jun 07, 2018	3.879	4.113	3.779	4.047	550,163	+0.40(+11.01%)
Jun 06, 2018	3.445	3.812	3.311	3.645	716,079	+0.17(+4.81%)
Jun 05, 2018	3.411	3.511	3.378	3.478	192,748	+0.10(+2.97%)
Jun 04, 2018	3.478	3.478	3.043	3.378	230,991	+0.20(+6.32%)
Jun 01, 2018	3.879	3.913	3.177	3.177	3,050,756	+0.60(+23.38%)
May 31, 2018	2.759	2.759	2.542	2.575	61,916	-0.19(-7.00%)
May 30, 2018	2.709	2.876	2.709	2.769	243,650	+0.13(+4.81%)
May 29, 2018	2.542	2.742	2.508	2.642	147,651	+0.10(+3.95%)
May 25, 2018		2.542	2.542	2.542	0	+0.07(+2.70%)
May 24, 2018	2.609	2.739	2.475	2.475	177,821	-0.07(-2.63%)
May 23, 2018	2.609	2.609	2.475	2.542	78,338	+0.00(+0.00%)
May 22, 2018	2.742	2.742	2.478	2.542	118,646	-0.10(-3.80%)
May 21, 2018	2.475	2.769	2.475	2.642	221,269	+0.17(+6.76%)
May 18, 2018	2.609	2.709	2.475	2.475	154,109	-0.17(-6.33%)
May 17, 2018	2.675	2.776	2.542	2.642	258,887	-0.03(-1.25%)
May 16, 2018	2.943	3.006	2.609	2.675	722,497	-0.33(-11.11%)
May 15, 2018	3.077	4.281	2.876	3.010	11,696,755	+0.88(+41.51%)
May 14, 2018	1.973	2.408	1.956	2.127	412,003	+0.19(+9.66%)
May 11, 2018	2.174	2.185	1.873	1.940	166,234	-0.27(-12.12%)
May 10, 2018	2.308	2.508	2.110	2.207	320,738	+0.08(+3.94%)
May 09, 2018	2.374	2.475	2.107	2.124	159,098	-0.25(-10.56%)
May 08, 2018	2.508	2.535	2.374	2.374	232,273	-0.17(-6.58%)
May 07, 2018	2.642	2.809	2.408	2.542	485,441	-0.14(-5.24%)
May 04, 2018	4.715	5.184	2.348	2.682	3,371,034	-1.16(-30.26%)
May 03, 2018	1.538	5.652	1.538	3.846	11,599,182	+2.34(+155.56%)
May 02, 2018	1.505	1.772	1.441	1.505	163,088	+0.03(+2.27%)
May 01, 2018	1.471	1.471	1.405	1.471	7,345	+0.03(+2.33%)
Apr 30, 2018	1.471	1.532	1.371	1.438	21,472	-0.09(-6.11%)
Apr 27, 2018	1.538	1.565	1.505	1.532	19,537	-0.01(-0.43%)
Apr 26, 2018	1.565	1.572	1.538	1.538	4,524	+0.00(+0.00%)
Apr 25, 2018	1.639	1.639	1.505	1.538	10,156	-0.07(-4.17%)
Apr 24, 2018	1.635	1.635	1.572	1.605	3,764	-0.03(-2.04%)
Apr 23, 2018	1.672	1.672	1.578	1.639	7,731	-0.03(-2.00%)
Apr 20, 2018	1.639	1.672	1.639	1.672	2,239	-0.01(-0.40%)
Apr 19, 2018	1.672	1.702	1.605	1.679	28,822	+0.01(+0.40%)
Apr 18, 2018	1.605	1.672	1.572	1.672	14,471	+0.03(+2.03%)
Apr 17, 2018	1.605	1.672	1.572	1.639	17,978	-0.03(-1.99%)
Apr 16, 2018	1.605	1.672	1.572	1.672	31,519	+0.07(+4.17%)
Apr 13, 2018	1.672	1.672	1.572	1.605	49,640	-0.10(-5.88%)
Apr 12, 2018	1.639	1.906	1.639	1.706	228,151	+0.09(+5.28%)
Apr 11, 2018	1.605	1.739	1.605	1.620	75,560	+0.05(+3.06%)
Apr 10, 2018	1.538	1.605	1.441	1.572	52,786	+0.13(+9.30%)
Apr 09, 2018	1.475	1.505	1.438	1.438	8,991	-0.07(-4.44%)
Apr 06, 2018	1.505	1.532	1.438	1.505	18,443	+0.00(+0.00%)
Apr 05, 2018	1.505	1.505	1.438	1.505	29,975	+0.03(+2.27%)
Apr 04, 2018	1.471	1.471	1.338	1.471	47,052	+0.00(+0.00%)
Apr 03, 2018	1.538	1.602	1.471	1.471	28,205	-0.03(-2.22%)
Apr 02, 2018	1.706	1.739	1.405	1.505	117,715	-0.17(-10.00%)
Mar 29, 2018		1.672	1.672	1.672	0	-0.21(-11.03%)
Mar 28, 2018	2.107	2.776	1.843	1.879	4,114,514	+0.14(+8.08%)
Mar 26, 2018		1.739	1.739	1.739	74	-0.17(-8.77%)
Mar 23, 2018	1.772	1.906	1.739	1.906	5,386	+0.17(+9.62%)
Mar 22, 2018	1.806	1.806	1.739	1.739	14,170	-0.10(-5.45%)
Mar 21, 2018	1.839	1.846	1.772	1.839	14,387	+0.07(+3.77%)
Mar 20, 2018	1.806	1.839	1.772	1.772	12,998	-0.03(-1.85%)
Mar 19, 2018	1.839	1.873	1.806	1.806	13,430	+0.00(+0.00%)
Mar 16, 2018	1.940	1.940	1.806	1.806	24,495	-0.13(-6.90%)
Mar 15, 2018	1.890	2.237	1.839	1.940	251,041	+0.05(+2.62%)
Mar 14, 2018	1.873	1.900	1.873	1.890	3,440	+0.02(+0.93%)
Mar 13, 2018	1.889	1.903	1.873	1.873	2,414	+0.00(+0.00%)
Mar 12, 2018	1.876	1.876	1.839	1.873	4,749	-0.03(-1.75%)
Mar 09, 2018	1.906	1.906	1.873	1.906	1,943	+0.03(+1.79%)
Mar 08, 2018	1.906	1.906	1.873	1.873	903	-0.10(-5.08%)
Mar 07, 2018	1.940	1.973	1.940	1.973	418	+0.00(+0.00%)
Mar 06, 2018	1.940	1.973	1.940	1.973	330	+0.07(+3.51%)
Mar 05, 2018	1.839	1.940	1.839	1.906	11,874	+0.07(+3.64%)
Mar 02, 2018	1.906	1.940	1.839	1.839	17,038	-0.13(-6.78%)
Mar 01, 2018	1.940	2.023	1.940	1.973	7,328	+0.07(+3.51%)
Feb 28, 2018	1.839	2.073	1.839	1.906	49,556	+0.07(+3.64%)
Feb 27, 2018	2.107	2.107	1.839	1.839	19,232	-0.30(-14.06%)
Feb 26, 2018	1.973	2.140	1.973	2.140	48,578	+0.23(+12.28%)
Feb 23, 2018	1.940	1.973	1.873	1.906	6,926	-0.03(-1.72%)
Feb 22, 2018	1.873	1.940	1.873	1.940	5,708	+0.07(+3.57%)
Feb 21, 2018	1.940	1.940	1.873	1.873	2,589	-0.10(-5.08%)
Feb 20, 2018	1.806	1.973	1.806	1.973	18,317	+0.18(+10.28%)
Feb 16, 2018		1.789	1.789	1.789	0	+0.02(+0.94%)
Feb 15, 2018	1.923	1.923	1.706	1.772	28,116	-0.13(-7.02%)
Feb 14, 2018	1.940	1.940	1.906	1.906	14,696	-0.03(-1.72%)
Feb 13, 2018	2.007	2.033	1.940	1.940	8,967	-0.03(-1.69%)
Feb 12, 2018	1.973	2.007	1.973	1.973	3,959	+0.03(+1.72%)
Feb 09, 2018	2.100	2.100	1.906	1.940	13,814	-0.07(-3.33%)
Feb 08, 2018		2.073	2.007	2.007	4,784	-0.07(-3.23%)
Feb 07, 2018		2.207	2.040	2.073	32,980	+0.07(+3.33%)
Feb 06, 2018	2.107	2.107	1.940	2.007	17,030	-0.12(-5.51%)
Feb 05, 2018	2.174	2.241	2.107	2.124	14,749	-0.05(-2.31%)
Feb 02, 2018	2.274	2.274	2.174	2.174	31,250	-0.13(-5.52%)
Feb 01, 2018	2.334	2.334	2.308	2.301	17,509	-0.01(-0.29%)
Jan 31, 2018	2.274	2.374	2.241	2.308	38,368	+0.07(+2.99%)
Jan 30, 2018	2.308	2.315	2.241	2.241	9,248	-0.10(-4.29%)
Jan 29, 2018	2.308	2.368	2.304	2.341	36,097	+0.07(+2.94%)
Jan 26, 2018	2.308	2.976	2.241	2.274	853,704	+0.03(+1.49%)
Jan 25, 2018	2.341	2.344	2.241	2.241	27,408	-0.13(-5.63%)
Jan 24, 2018	2.374	2.378	2.341	2.374	3,724	-0.01(-0.58%)
Jan 23, 2018	2.348	2.441	2.341	2.388	5,569	+0.01(+0.58%)
Jan 22, 2018	2.374	2.408	2.374	2.374	12,240	+0.03(+1.43%)
Jan 19, 2018	2.408	2.408	2.341	2.341	4,891	-0.07(-2.78%)
Jan 18, 2018	2.408	2.542	2.374	2.408	15,459	+0.03(+1.41%)
Jan 17, 2018	2.408	2.441	2.341	2.374	3,822	-0.03(-1.39%)
Jan 16, 2018	2.374	2.475	2.374	2.408	20,011	+0.07(+2.86%)
Jan 12, 2018		2.341	2.341	2.341	0	-0.02(-0.71%)
Jan 11, 2018	2.308	2.374	2.274	2.358	13,865	+0.05(+2.17%)
Jan 10, 2018	2.374	2.374	2.308	2.308	6,864	-0.07(-2.82%)
Jan 09, 2018	2.408	2.408	2.374	2.374	4,111	-0.03(-1.39%)
Jan 08, 2018	2.453	2.481	2.408	2.408	14,330	-0.03(-1.37%)
Jan 05, 2018	2.374	2.742	2.274	2.441	292,320	+0.17(+7.35%)
Jan 04, 2018	2.274	2.341	2.247	2.274	18,510	-0.03(-1.45%)
Jan 03, 2018	2.234	2.308	2.214	2.308	26,152	+0.10(+4.56%)
Jan 02, 2018	2.207	2.207	2.207	2.207	17,715	-0.01(-0.32%)
Dec 29, 2017		2.214	2.214	2.214	0	-0.13(-5.43%)
Dec 28, 2017	2.341	2.341	2.274	2.341	4,533	+0.03(+1.45%)
Dec 27, 2017	2.274	2.308	2.274	2.308	9,311	+0.03(+1.47%)
Dec 26, 2017	2.241	2.358	2.241	2.274	21,770	-0.03(-1.45%)
Dec 22, 2017	2.475	2.475	2.308	2.308	17,609	-0.20(-8.00%)
Dec 21, 2017	2.441	2.543	2.441	2.508	29,357	+0.13(+5.63%)
Dec 20, 2017	2.308	2.776	2.274	2.374	438,695	+0.03(+1.43%)
Dec 19, 2017	2.341	2.374	2.274	2.341	20,609	+0.03(+1.45%)
Dec 18, 2017	2.241	2.308	2.211	2.308	5,655	+0.00(+0.00%)
Dec 15, 2017	2.341	2.408	2.274	2.308	81,792	-0.07(-2.82%)
Dec 14, 2017	2.308	2.374	2.241	2.374	14,885	+0.07(+2.90%)
Dec 13, 2017	2.241	2.374	2.207	2.308	61,829	+0.03(+1.47%)
Dec 12, 2017	2.153	2.341	2.153	2.274	13,321	+0.03(+1.49%)
Dec 11, 2017	2.174	2.241	2.140	2.241	17,719	+0.03(+1.52%)
Dec 08, 2017	2.174	2.207	2.140	2.207	14,393	+0.00(+0.00%)
Dec 07, 2017	2.207	2.207	2.167	2.207	14,457	-0.03(-1.49%)
Dec 06, 2017	2.374	2.374	2.207	2.241	52,792	-0.16(-6.69%)
Dec 05, 2017	2.441	2.441	2.277	2.401	35,097	-0.07(-2.97%)
Dec 04, 2017	2.542	2.542	2.428	2.475	26,579	-0.03(-1.33%)
Dec 01, 2017	2.508	2.650	2.408	2.508	128,871	+0.00(+0.00%)
Nov 30, 2017	2.311	2.809	2.308	2.508	517,396	+0.20(+8.70%)
Nov 29, 2017	2.308	2.374	2.274	2.308	26,723	-0.03(-1.43%)
Nov 28, 2017	2.308	2.341	2.274	2.341	22,123	+0.03(+1.45%)
Nov 27, 2017	2.475	2.508	2.241	2.308	43,782	-0.07(-2.82%)
Nov 24, 2017	2.314	2.401	2.308	2.374	6,448	+0.07(+2.90%)
Nov 22, 2017	2.308	2.471	2.207	2.308	121,340	+0.10(+4.55%)
Nov 21, 2017	2.274	2.374	2.201	2.207	44,002	-0.07(-2.94%)
Nov 20, 2017	2.374	2.508	2.241	2.274	69,948	-0.07(-2.86%)
Nov 17, 2017	2.475	2.475	2.140	2.341	195,590	-0.13(-5.41%)
Nov 16, 2017	2.341	3.311	2.207	2.475	791,562	+0.20(+8.82%)
Nov 15, 2017	2.441	3.779	2.241	2.274	1,566,155	-0.27(-10.53%)
Nov 14, 2017	2.441	2.542	2.408	2.542	8,034	+0.00(+0.00%)
Nov 13, 2017	2.408	2.575	2.408	2.542	16,689	+0.13(+5.56%)
Nov 10, 2017	2.486	2.554	2.408	2.408	9,221	-0.10(-4.00%)
Nov 09, 2017	2.481	3.010	2.381	2.508	168,560	-0.07(-2.60%)
Nov 08, 2017	2.508	2.642	2.475	2.575	35,976	+0.10(+4.05%)
Nov 07, 2017	2.408	2.475	2.408	2.475	3,135	+0.00(+0.00%)
Nov 06, 2017	2.441	2.508	2.378	2.475	980	-0.10(-3.90%)
Nov 03, 2017	2.575	2.590	2.319	2.575	3,352	+0.00(+0.00%)
Nov 01, 2017		2.575	2.575	2.575	10	-0.03(-1.28%)
Oct 31, 2017	2.609	2.609	2.408	2.609	4,739	+0.00(+0.00%)
Oct 30, 2017	2.609	2.609	2.341	2.609	4,391	+0.00(+0.00%)
Oct 27, 2017	2.542	2.609	2.344	2.609	12,534	+0.07(+2.63%)
Oct 26, 2017	2.609	2.609	2.374	2.542	1,525	+0.03(+1.33%)
Oct 24, 2017		2.508	2.508	2.508	26	+0.10(+4.17%)
Oct 23, 2017	2.408	2.408	2.401	2.408	1,746	+0.00(+0.00%)
Oct 20, 2017	2.475	2.475	2.308	2.408	6,626	-0.07(-2.70%)
Oct 19, 2017	2.471	2.475	2.341	2.475	4,249	+0.01(+0.34%)
Oct 18, 2017	2.408	2.475	2.408	2.466	6,114	+0.09(+3.87%)
Oct 17, 2017	2.274	2.408	2.274	2.374	7,385	+0.03(+1.43%)
Oct 16, 2017	2.241	2.374	2.241	2.341	10,634	+0.03(+1.45%)
Oct 13, 2017	2.274	2.308	2.274	2.308	2,457	+0.03(+1.47%)
Oct 12, 2017	2.274	2.274	2.207	2.274	5,481	+0.03(+1.49%)
Oct 11, 2017	2.241	2.274	2.207	2.241	7,849	-0.07(-2.90%)
Oct 10, 2017	2.274	2.374	2.107	2.308	10,538	-0.07(-2.82%)
Oct 09, 2017	2.274	2.475	2.241	2.374	10,826	+0.03(+1.43%)
Oct 06, 2017	2.341	2.438	2.305	2.341	59,062	+0.00(+0.00%)
Oct 05, 2017	2.341	2.341	2.341	2.341	481	+0.00(+0.00%)
Oct 04, 2017	2.274	2.341	2.274	2.341	747	+0.00(+0.14%)
Oct 03, 2017	2.341	2.341	2.338	2.338	299	-0.00(-0.14%)
Oct 02, 2017	2.274	2.341	2.274	2.341	420	+0.00(+0.00%)
Sep 29, 2017	2.174	2.341	2.140	2.341	7,276	+0.13(+6.06%)
Sep 28, 2017	2.124	2.207	2.124	2.207	2,573	+0.00(+0.00%)
Sep 25, 2017		2.207	2.207	2.207	0	+0.00(+0.00%)
Sep 22, 2017	2.140	2.207	2.040	2.207	6,726	+0.00(+0.00%)
Sep 20, 2017		2.207	2.207	2.207	0	+0.00(+0.00%)
Sep 19, 2017	2.207	2.207	2.107	2.207	3,526	+0.00(+0.00%)
Sep 15, 2017		2.207	2.207	2.207	0	+0.00(+0.00%)
Sep 13, 2017		2.207	2.207	2.207	0	+0.00(+0.00%)
Sep 11, 2017		2.207	2.207	2.207	2	+0.07(+3.13%)
Sep 08, 2017	2.073	2.174	2.008	2.140	15,478	-0.03(-1.54%)
Sep 07, 2017	2.140	2.174	2.007	2.174	6,995	+0.01(+0.31%)
Sep 06, 2017	2.167	2.167	2.167	2.167	466	+0.03(+1.25%)
Sep 05, 2017	2.073	2.140	2.047	2.140	2,203	+0.00(+0.00%)