Euro Tech Holdings (NQ: CLWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)