Euro Tech Holdings (NQ: CLWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	1.963	1.966	1.872	1.912	1,411	-0.09(-4.36%)
Oct 30, 2019	2.048	2.048	1.999	1.999	1,070	+0.03(+1.43%)
Oct 29, 2019	1.971	2.006	1.872	1.971	12,622	+0.00(+0.00%)
Oct 28, 2019	1.865	2.064	1.865	1.971	73,348	+0.08(+4.49%)
Oct 25, 2019	1.863	1.910	1.837	1.886	11,325	-0.01(-0.74%)
Oct 24, 2019	1.928	1.928	1.837	1.900	3,751	-0.03(-1.46%)
Oct 23, 2019	1.912	1.957	1.912	1.928	11,971	-0.03(-1.75%)
Oct 22, 2019	1.978	2.001	1.900	1.963	17,945	-0.02(-0.76%)
Oct 21, 2019	1.950	1.978	1.900	1.978	21,124	+0.09(+5.04%)
Oct 18, 2019	1.808	1.900	1.808	1.883	11,325	+0.08(+4.54%)
Oct 17, 2019	1.851	1.925	1.801	1.801	19,289	-0.07(-3.95%)
Oct 16, 2019	1.745	1.957	1.745	1.875	37,918	+0.07(+3.71%)
Oct 15, 2019	1.872	1.872	1.752	1.808	22,032	-0.06(-3.03%)
Oct 14, 2019	1.724	1.865	1.695	1.865	67,580	+0.12(+6.81%)
Oct 11, 2019	1.759	1.759	1.702	1.746	22,085	+0.02(+0.88%)
Oct 10, 2019	1.738	1.759	1.674	1.731	26,966	+0.06(+3.38%)
Oct 09, 2019	1.766	1.766	1.610	1.674	109,669	-0.72(-30.09%)
Oct 08, 2019	2.628	2.628	2.380	2.395	27,964	-0.24(-9.13%)
Oct 07, 2019	2.629	2.653	2.629	2.635	2,110	+0.01(+0.29%)
Oct 04, 2019	2.536	2.705	2.451	2.628	31,712	+0.10(+3.91%)
Oct 03, 2019	2.557	2.769	2.472	2.529	111,284	+0.08(+3.47%)
Oct 02, 2019	2.649	2.663	2.377	2.444	17,376	-0.21(-7.98%)
Oct 01, 2019	2.854	2.854	2.656	2.656	20,155	-0.13(-4.57%)
Sep 30, 2019	2.840	2.889	2.727	2.783	14,879	+0.03(+1.03%)
Sep 27, 2019	2.851	2.923	2.748	2.755	18,121	-0.08(-2.74%)
Sep 26, 2019	3.037	3.037	2.832	2.832	8,100	-0.04(-1.23%)
Sep 25, 2019	2.861	2.953	2.861	2.868	9,877	+0.01(+0.25%)
Sep 24, 2019	3.263	3.263	2.861	2.861	80,326	-0.49(-14.74%)
Sep 23, 2019	3.390	3.518	3.242	3.355	56,664	+0.02(+0.64%)
Sep 20, 2019	3.136	3.419	3.066	3.334	83,102	+0.19(+6.07%)
Sep 19, 2019	3.256	3.857	3.037	3.143	1,342,110	+0.13(+4.46%)
Sep 18, 2019	2.988	3.030	2.938	3.009	4,391	+0.04(+1.19%)
Sep 17, 2019	2.953	3.009	2.945	2.974	14,883	+0.00(+0.00%)
Sep 16, 2019	2.967	3.019	2.931	2.974	7,085	+0.00(+0.00%)
Sep 13, 2019	3.090	3.094	2.960	2.974	28,172	-0.13(-4.32%)
Sep 12, 2019	2.938	3.122	2.924	3.108	66,002	+0.18(+6.28%)
Sep 11, 2019	2.896	3.023	2.896	2.924	20,663	-0.08(-2.59%)
Sep 10, 2019	2.811	3.059	2.811	3.002	76,941	+0.19(+6.78%)
Sep 09, 2019	2.818	2.854	2.804	2.811	1,656	-0.03(-1.00%)
Sep 06, 2019	2.840	2.896	2.804	2.840	7,361	+0.01(+0.50%)
Sep 05, 2019	2.747	2.868	2.747	2.825	13,960	-0.04(-1.23%)
Sep 04, 2019	2.818	2.896	2.790	2.861	45,661	+0.01(+0.50%)
Sep 03, 2019	2.811	2.847	2.656	2.847	16,235	+0.08(+2.81%)
Aug 30, 2019	2.854	2.931	2.762	2.769	47,993	-0.04(-1.51%)
Aug 29, 2019	2.769	2.818	2.698	2.811	5,157	+0.10(+3.57%)
Aug 28, 2019	2.755	2.798	2.691	2.714	6,529	-0.07(-2.46%)
Aug 27, 2019	2.692	2.825	2.692	2.783	6,995	+0.05(+1.81%)
Aug 26, 2019	2.705	2.741	2.691	2.734	17,723	-0.01(-0.51%)
Aug 23, 2019	2.818	2.825	2.734	2.748	18,545	-0.11(-3.71%)
Aug 22, 2019	2.804	2.854	2.726	2.854	2,183	+0.04(+1.51%)
Aug 21, 2019	2.783	2.924	2.684	2.811	21,322	+0.01(+0.25%)
Aug 20, 2019	2.776	2.804	2.741	2.804	4,929	+0.11(+3.93%)
Aug 19, 2019	2.712	2.755	2.670	2.698	4,387	+0.04(+1.33%)
Aug 16, 2019	2.677	2.811	2.663	2.663	12,599	-0.02(-0.79%)
Aug 15, 2019	2.832	2.832	2.684	2.684	4,786	-0.13(-4.76%)
Aug 14, 2019	2.663	2.818	2.663	2.818	3,559	+0.14(+5.28%)
Aug 13, 2019	2.734	2.818	2.656	2.677	26,771	-0.06(-2.07%)
Aug 12, 2019	2.861	2.910	2.684	2.734	12,748	+0.03(+1.04%)
Aug 09, 2019	2.748	2.804	2.705	2.705	10,759	-0.01(-0.26%)
Aug 08, 2019	2.796	2.796	2.712	2.712	11,417	+0.00(+0.00%)
Aug 07, 2019	2.705	2.755	2.705	2.712	8,272	-0.03(-1.03%)
Aug 06, 2019	2.776	2.818	2.698	2.741	3,995	+0.07(+2.65%)
Aug 05, 2019	2.804	2.818	2.670	2.670	33,619	-0.20(-7.13%)
Aug 02, 2019	2.796	2.882	2.796	2.875	5,238	+0.06(+2.01%)