Euro Tech Holdings (NQ: CLWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	2.055	2.140	2.055	2.140	10,930	+0.01(+0.31%)
Aug 30, 2016	2.114	2.134	2.073	2.134	3,776	+0.02(+0.95%)
Aug 29, 2016	2.174	2.174	2.060	2.114	26,768	-0.02(-0.94%)
Aug 26, 2016	2.067	2.197	2.067	2.134	4,322	+0.01(+0.31%)
Aug 25, 2016	2.087	2.267	2.087	2.127	10,550	-0.01(-0.31%)
Aug 24, 2016	2.196	2.254	2.053	2.134	46,962	-0.07(-3.04%)
Aug 23, 2016	2.394	2.394	2.127	2.201	70,604	-0.27(-10.77%)
Aug 22, 2016	2.221	2.963	2.221	2.466	963,588	+0.33(+15.22%)
Aug 19, 2016	2.114	2.408	2.114	2.140	129,439	+0.02(+0.95%)
Aug 18, 2016	2.120	2.127	1.986	2.120	8,178	+0.09(+4.28%)
Aug 17, 2016	2.140	2.146	1.953	2.033	36,979	-0.07(-3.49%)
Aug 16, 2016	2.314	2.401	2.087	2.107	30,974	-0.16(-7.08%)
Aug 15, 2016	2.314	2.356	2.154	2.267	15,816	-0.03(-1.17%)
Aug 12, 2016	2.267	2.354	2.241	2.294	14,291	-0.01(-0.58%)
Aug 11, 2016	2.495	2.495	2.247	2.308	18,068	-0.05(-2.27%)
Aug 10, 2016	2.408	2.501	2.307	2.361	88,109	+0.09(+4.13%)
Aug 09, 2016	2.316	2.352	2.261	2.267	13,689	-0.11(-4.74%)
Aug 08, 2016	2.535	2.535	2.354	2.380	12,511	-0.06(-2.50%)
Aug 05, 2016	2.455	2.542	2.408	2.441	8,909	-0.05(-1.88%)
Aug 04, 2016	2.274	2.515	2.256	2.488	72,306	+0.26(+11.71%)
Aug 03, 2016	2.081	2.314	2.053	2.227	12,738	+0.08(+3.74%)
Aug 02, 2016	2.087	2.147	2.060	2.147	6,494	-0.07(-3.31%)
Aug 01, 2016	2.120	2.227	2.054	2.221	8,821	-0.01(-0.30%)
Jul 29, 2016	2.101	2.227	2.074	2.227	11,211	-0.01(-0.60%)
Jul 28, 2016	2.060	2.247	2.053	2.241	49,960	+0.12(+5.55%)
Jul 27, 2016	2.221	2.227	2.098	2.123	24,984	-0.19(-8.27%)
Jul 26, 2016	2.267	2.528	2.201	2.314	162,239	+0.13(+6.13%)
Jul 25, 2016	2.301	2.341	2.180	2.180	42,906	+0.04(+1.87%)
Jul 22, 2016	2.033	2.440	2.009	2.140	371,594	+0.24(+12.68%)
Jul 21, 2016	1.699	2.070	1.679	1.900	147,910	+0.25(+15.45%)
Jul 20, 2016	1.752	1.752	1.645	1.645	6,811	-0.06(-3.53%)
Jul 19, 2016	1.747	1.799	1.706	1.706	8,501	-0.18(-9.53%)
Jul 18, 2016	1.692	1.950	1.692	1.885	41,502	+0.20(+11.85%)
Jul 15, 2016	1.759	1.759	1.679	1.685	17,364	-0.07(-4.18%)
Jul 14, 2016	1.806	1.833	1.706	1.759	11,467	-0.04(-2.25%)
Jul 13, 2016	1.773	1.829	1.726	1.800	21,871	-0.13(-6.58%)
Jul 12, 2016	1.823	1.926	1.652	1.926	68,693	+0.00(+0.00%)
Jul 11, 2016	1.980	2.067	1.879	1.926	139,448	-0.27(-12.46%)
Jul 08, 2016	1.772	2.802	1.478	2.201	2,003,037	+0.72(+48.87%)
Jul 07, 2016	1.505	1.505	1.431	1.478	2,093	+0.03(+1.84%)
Jul 05, 2016	1.572	1.572	1.415	1.451	17,033	-0.16(-9.85%)
Jul 01, 2016	1.565	1.610	1.610	1.610	3,438	-0.04(-2.15%)
Jun 30, 2016	1.873	1.873	1.639	1.645	35,469	-0.26(-13.69%)
Jun 29, 2016	1.873	2.227	1.706	1.906	227,031	-0.07(-3.39%)
Jun 28, 2016	1.605	2.007	1.485	1.973	101,345	+0.37(+23.17%)
Jun 27, 2016	1.632	1.632	1.545	1.602	2,323	-0.03(-2.04%)
Jun 24, 2016	1.625	1.635	1.552	1.635	2,653	-0.03(-1.61%)
Jun 23, 2016	1.662	1.662	1.662	1.662	299	-0.00(-0.20%)
Jun 20, 2016	1.665	1.665	1.665	1.665	26	-0.01(-0.40%)
Jun 17, 2016	1.739	1.739	1.587	1.672	7,813	-0.07(-3.85%)
Jun 16, 2016	1.739	1.739	1.739	1.739	749	-0.01(-0.76%)
Jun 15, 2016	1.752	1.752	1.752	1.752	777	-0.01(-0.76%)
Jun 14, 2016	1.598	1.766	1.512	1.766	1,267	+0.04(+2.33%)
Jun 13, 2016	1.699	1.813	1.525	1.726	8,027	+0.17(+10.73%)
Jun 10, 2016	1.612	1.699	1.505	1.558	5,294	-0.05(-3.32%)
Jun 09, 2016	1.793	1.798	1.485	1.612	6,168	-0.06(-3.60%)
Jun 08, 2016	1.793	1.793	1.405	1.672	20,692	-0.03(-1.96%)
Jun 07, 2016	1.237	2.674	1.220	1.706	534,584	+0.47(+38.32%)
Jun 03, 2016	1.184	1.233	1.233	1.233	1,794	+0.01(+0.80%)
Jun 02, 2016	1.184	1.223	1.184	1.223	3,791	-0.01(-1.15%)
Jun 01, 2016	1.358	1.358	1.150	1.237	8,432	-0.05(-4.15%)
May 27, 2016	1.291	1.291	1.291	1.291	41	-0.05(-3.50%)
May 26, 2016	1.274	1.353	1.274	1.338	6,328	+0.13(+10.98%)
May 25, 2016	1.217	1.217	1.137	1.205	12,351	-0.20(-14.19%)
May 19, 2016	1.298	1.405	1.405	1.405	7	+0.11(+8.25%)
May 18, 2016	1.284	1.298	0.9744	1.298	28,761	-0.01(-0.51%)
May 17, 2016	1.661	1.661	1.304	1.304	14,381	-0.03(-2.01%)
May 16, 2016	1.639	1.639	1.275	1.331	16,293	-0.27(-17.08%)
May 13, 2016	1.719	1.726	1.385	1.605	11,720	-0.13(-7.69%)
May 11, 2016	1.846	1.739	1.739	1.739	7,325	-0.16(-8.45%)
May 10, 2016	2.013	2.013	1.893	1.900	2,148	+0.03(+1.43%)
May 09, 2016	1.926	1.940	1.873	1.873	18,313	-0.16(-7.90%)
May 05, 2016	2.033	2.033	2.033	2.033	149	-0.06(-2.69%)
May 04, 2016	2.130	2.130	2.090	2.090	897	-0.07(-3.16%)
Apr 29, 2016	2.020	2.158	2.158	2.158	14	-0.01(-0.49%)
Apr 28, 2016	2.013	2.207	2.013	2.168	2,543	-0.04(-1.76%)
Apr 18, 2016	2.033	2.207	2.207	2.207	5,980	+0.03(+1.54%)
Apr 15, 2016	2.207	2.207	2.174	2.174	460	-0.08(-3.56%)
Apr 13, 2016	2.274	2.254	2.254	2.254	2,392	-0.02(-0.88%)
Apr 12, 2016	2.020	2.274	2.020	2.274	786	+0.01(+0.29%)
Apr 08, 2016	2.267	2.267	2.267	2.267	4	+0.11(+4.86%)
Apr 07, 2016	2.094	2.162	2.094	2.162	509	-0.13(-5.75%)
Apr 06, 2016	2.086	2.294	2.086	2.294	4,104	+0.20(+9.58%)
Apr 01, 2016	2.080	2.094	2.094	2.094	6,129	-0.01(-0.64%)
Mar 31, 2016	2.013	2.120	2.013	2.107	3,619	-0.14(-6.25%)
Mar 30, 2016	2.340	2.340	2.247	2.247	346	+0.14(+6.67%)
Mar 29, 2016	2.086	2.246	2.080	2.107	5,379	+0.03(+1.61%)
Mar 28, 2016	2.060	2.080	2.060	2.073	601	+0.12(+6.16%)
Mar 24, 2016	1.940	1.953	1.953	1.953	1,794	-0.00(-0.06%)
Mar 23, 2016	2.013	2.107	1.906	1.954	1,542	-0.14(-6.65%)
Mar 21, 2016	2.221	2.094	2.094	2.094	6,428	+0.06(+2.96%)
Mar 18, 2016	2.127	2.214	1.966	2.033	8,033	+0.03(+1.33%)
Mar 15, 2016	1.886	2.007	2.007	2.007	598	+0.12(+6.38%)
Mar 14, 2016	1.920	1.926	1.886	1.886	645	-0.09(-4.73%)
Mar 08, 2016	1.953	1.980	1.980	1.980	897	-0.08(-3.80%)
Mar 07, 2016	2.007	2.120	2.007	2.058	4,787	-0.06(-2.63%)
Mar 04, 2016	2.114	2.114	2.114	2.114	284	+0.01(+0.32%)
Feb 26, 2016	2.147	2.107	2.107	2.107	747	+0.02(+0.96%)
Feb 25, 2016	2.284	2.284	2.087	2.087	1,045	-0.25(-10.86%)
Feb 24, 2016	2.341	2.341	2.341	2.341	324	+0.01(+0.33%)
Feb 22, 2016	2.314	2.333	2.333	2.333	17	+0.06(+2.60%)
Feb 12, 2016	2.341	2.274	2.274	2.274	14	+0.05(+2.10%)
Feb 11, 2016	2.227	2.227	2.227	2.227	871	-0.09(-4.00%)
Feb 10, 2016	2.274	2.320	2.227	2.320	2,064	+0.05(+2.03%)
Feb 09, 2016	2.227	2.502	2.227	2.274	3,455	+0.05(+2.10%)
Feb 05, 2016	2.227	2.227	2.227	2.227	5	+0.09(+4.07%)
Feb 03, 2016	2.221	2.140	2.140	2.140	15,848	-0.10(-4.48%)
Feb 02, 2016	2.421	2.421	2.127	2.241	7,282	-0.23(-9.21%)
Feb 01, 2016	2.468	2.468	2.468	2.468	156	+0.06(+2.46%)
Jan 29, 2016	2.451	2.542	2.408	2.409	8,263	+0.01(+0.32%)
Jan 28, 2016	2.481	2.481	2.267	2.401	5,379	+0.09(+3.77%)
Jan 27, 2016	2.221	2.588	2.221	2.314	11,235	+0.15(+7.11%)
Jan 26, 2016	2.180	2.221	2.160	2.160	1,659	-0.03(-1.52%)
Jan 25, 2016	2.201	2.227	2.194	2.194	1,659	-0.01(-0.30%)
Jan 22, 2016	2.253	2.308	2.201	2.201	4,464	+0.06(+2.81%)
Jan 21, 2016	2.118	2.254	2.107	2.140	9,558	+0.01(+0.31%)
Jan 20, 2016	1.846	2.227	1.772	2.134	65,865	+0.21(+11.15%)
Jan 14, 2016	1.920	1.920	1.920	1.920	95	+0.01(+0.70%)
Jan 13, 2016	1.920	1.920	1.906	1.906	1,345	+0.00(+0.00%)
Jan 12, 2016	1.906	1.906	1.906	1.906	1,680	+0.00(+0.00%)
Jan 11, 2016	1.873	1.946	1.873	1.906	826	+0.05(+2.50%)
Jan 08, 2016	1.926	1.960	1.839	1.860	11,292	+0.01(+0.74%)
Jan 07, 2016	1.846	1.846	1.772	1.846	5,400	+0.03(+1.47%)
Jan 06, 2016	1.846	2.060	1.819	1.819	62,477	-0.05(-2.89%)
Jan 05, 2016	1.879	1.993	1.772	1.873	25,824	-0.07(-3.41%)
Jan 04, 2016	1.960	2.040	1.886	1.940	1,052	+0.01(+0.28%)
Dec 31, 2015	1.906	1.934	1.934	1.934	2,093	-0.08(-3.98%)
Dec 28, 2015	1.913	2.015	2.015	2.015	16	+0.01(+0.74%)
Dec 23, 2015	1.866	2.000	2.000	2.000	20,781	-0.07(-3.55%)
Dec 22, 2015	2.073	2.073	2.073	2.073	165	+0.00(+0.00%)
Dec 21, 2015	2.013	2.157	2.007	2.073	1,453	+0.03(+1.63%)
Dec 18, 2015	2.140	2.140	1.993	2.040	9,372	-0.10(-4.68%)
Dec 17, 2015	2.110	2.140	2.041	2.140	1,275	+0.03(+1.58%)
Dec 16, 2015	2.140	2.140	2.107	2.107	7,689	-0.09(-4.25%)
Dec 15, 2015	2.140	2.207	2.107	2.201	3,752	+0.06(+2.81%)
Dec 14, 2015	2.087	2.214	2.082	2.140	7,882	+0.06(+3.09%)
Dec 11, 2015	2.067	2.076	2.067	2.076	5,470	-0.08(-3.59%)
Dec 10, 2015	2.114	2.154	2.073	2.154	4,009	-0.01(-0.62%)
Dec 09, 2015	2.207	2.281	2.110	2.167	4,510	-0.16(-6.90%)
Dec 08, 2015	2.227	2.328	2.207	2.328	6,049	+0.00(+0.00%)
Dec 07, 2015	2.368	2.461	2.207	2.328	7,158	+0.00(+0.00%)
Dec 04, 2015	2.528	2.528	2.328	2.328	10,017	-0.01(-0.57%)
Dec 03, 2015	2.354	2.468	2.243	2.341	2,178	-0.17(-6.67%)
Dec 02, 2015	2.508	2.508	2.508	2.508	1,031	+0.10(+4.16%)
Dec 01, 2015	2.207	2.802	2.073	2.408	74,095	+0.08(+3.45%)
Nov 30, 2015	2.421	2.421	2.020	2.328	5,253	-0.01(-0.57%)
Nov 27, 2015	2.114	2.341	2.114	2.341	6,869	+0.16(+7.36%)
Nov 23, 2015	1.893	2.180	2.180	2.180	1,046	+0.17(+8.67%)
Nov 20, 2015	2.087	2.140	2.000	2.007	2,132	-0.03(-1.64%)
Nov 19, 2015	2.207	2.207	2.007	2.040	7,478	-0.13(-6.15%)
Nov 18, 2015	1.726	2.221	1.726	2.174	72,356	+0.44(+25.54%)
Nov 12, 2015	1.672	1.732	1.732	1.732	299	+0.01(+0.31%)
Nov 11, 2015	1.726	1.726	1.726	1.726	2,010	+0.00(+0.04%)
Nov 10, 2015	1.605	1.726	1.572	1.726	18,621	+0.05(+3.20%)
Nov 06, 2015	1.619	1.672	1.672	1.672	598	+0.05(+2.88%)
Nov 05, 2015	1.726	1.726	1.632	1.625	3,673	-0.11(-6.18%)
Nov 04, 2015	1.692	1.732	1.685	1.732	1,545	-0.05(-2.70%)
Nov 03, 2015	1.712	1.780	1.712	1.780	943	+0.05(+2.78%)
Nov 02, 2015	1.732	1.732	1.732	1.732	299	-0.02(-1.04%)
Oct 29, 2015	1.632	1.751	1.751	1.751	598	-0.04(-2.34%)
Oct 28, 2015	1.726	1.793	1.719	1.793	2,952	+0.00(+0.00%)
Oct 23, 2015	1.806	1.793	1.793	1.793	7,924	-0.00(-0.16%)
Oct 21, 2015	1.786	1.795	1.795	1.795	17,193	+0.02(+0.91%)
Oct 20, 2015	1.739	1.793	1.739	1.779	5,289	-0.01(-0.75%)
Oct 16, 2015	1.799	1.793	1.793	1.793	37	+0.00(+0.00%)
Oct 15, 2015	1.746	1.819	1.746	1.793	1,309	+0.05(+2.65%)
Oct 14, 2015	1.772	1.772	1.739	1.746	1,240	-0.05(-2.95%)
Oct 12, 2015	1.746	1.799	1.799	1.799	2,093	+0.00(+0.00%)
Oct 09, 2015	1.839	1.839	1.793	1.799	2,870	-0.04(-2.22%)
Oct 08, 2015	1.853	1.853	1.793	1.840	5,830	-0.02(-1.04%)
Oct 06, 2015	1.779	1.859	1.859	1.859	56	+0.04(+2.20%)
Oct 05, 2015	1.729	1.819	1.672	1.819	8,713	+0.11(+6.25%)
Oct 02, 2015	1.659	1.712	1.659	1.712	1,166	-0.03(-1.53%)
Sep 30, 2015	1.612	1.739	1.739	1.739	122	+0.14(+8.77%)
Sep 29, 2015	1.578	1.599	1.578	1.599	1,507	-0.04(-2.44%)
Sep 28, 2015	1.595	1.639	1.595	1.639	2,607	+0.00(+0.00%)
Sep 25, 2015	1.679	1.679	1.576	1.639	3,144	-0.10(-5.73%)
Sep 24, 2015	1.572	1.738	1.572	1.738	2,541	+0.01(+0.74%)
Sep 23, 2015	1.685	1.726	1.679	1.726	2,185	+0.05(+2.79%)
Sep 21, 2015	1.659	1.679	1.679	1.679	100	+0.06(+3.49%)
Sep 18, 2015	1.602	1.622	1.602	1.622	1,133	-0.04(-2.20%)
Sep 17, 2015	1.659	1.659	1.659	1.659	1,525	-0.05(-3.13%)
Sep 16, 2015	1.712	1.712	1.712	1.712	300	-0.01(-0.39%)
Sep 14, 2015	1.685	1.719	1.719	1.719	16	+0.01(+0.78%)
Sep 11, 2015	1.706	1.706	1.706	1.706	953	-0.00(-0.02%)
Sep 10, 2015	1.518	1.706	1.518	1.706	1,465	-0.01(-0.37%)
Sep 08, 2015	1.712	1.712	1.712	1.712	4	+0.06(+3.67%)
Sep 04, 2015	1.625	1.652	1.652	1.652	747	-0.02(-1.07%)