Euro Tech Holdings (NQ: CLWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	3.070	3.159	3.041	3.100	6,476	+0.01(+0.48%)
Jul 30, 2019	3.018	3.144	2.996	3.085	6,889	+0.04(+1.46%)
Jul 29, 2019	3.181	3.181	2.996	3.041	15,384	-0.18(-5.52%)
Jul 26, 2019	3.041	3.262	2.944	3.218	55,015	+0.21(+6.88%)
Jul 25, 2019	3.085	3.146	3.011	3.011	18,887	-0.12(-3.78%)
Jul 24, 2019	3.203	3.203	3.048	3.129	7,283	+0.01(+0.24%)
Jul 23, 2019	3.004	3.218	2.915	3.122	34,259	+0.06(+1.93%)
Jul 22, 2019	3.018	3.078	2.967	3.063	4,275	+0.00(+0.00%)
Jul 19, 2019	2.996	3.085	2.922	3.063	10,678	+0.07(+2.22%)
Jul 18, 2019	3.070	3.070	2.996	2.996	25,780	-0.04(-1.22%)
Jul 17, 2019	3.115	3.218	3.018	3.033	8,709	-0.07(-2.38%)
Jul 16, 2019	3.115	3.137	3.011	3.107	6,308	-0.02(-0.71%)
Jul 15, 2019	3.085	3.181	3.033	3.129	10,336	+0.04(+1.44%)
Jul 12, 2019	3.144	3.181	3.070	3.085	12,435	-0.11(-3.45%)
Jul 11, 2019	3.148	3.195	3.092	3.195	3,426	+0.04(+1.39%)
Jul 10, 2019	3.144	3.255	3.115	3.151	34,353	+0.06(+1.91%)
Jul 09, 2019	3.211	3.248	3.078	3.092	14,917	-0.13(-4.13%)
Jul 08, 2019	3.041	3.238	3.011	3.225	46,943	+0.22(+7.39%)
Jul 05, 2019	3.033	3.188	2.996	3.004	16,761	-0.13(-4.02%)
Jul 03, 2019	3.115	3.181	2.981	3.129	15,409	+0.02(+0.71%)
Jul 02, 2019	3.115	3.225	2.996	3.107	20,027	+0.01(+0.48%)
Jul 01, 2019	3.166	3.255	2.959	3.092	31,548	-0.05(-1.65%)
Jun 28, 2019	2.915	3.144	2.900	3.144	44,201	+0.15(+4.94%)
Jun 27, 2019	3.159	3.159	2.974	2.996	18,197	+0.10(+3.58%)
Jun 26, 2019	3.018	3.181	2.893	2.893	12,552	-0.13(-4.40%)
Jun 25, 2019	3.233	3.233	2.959	3.026	81,859	-0.24(-7.26%)
Jun 24, 2019	3.255	3.375	3.181	3.262	33,835	+0.04(+1.15%)
Jun 21, 2019	3.255	3.440	3.107	3.225	68,397	-0.04(-1.13%)
Jun 20, 2019	3.092	3.499	3.018	3.262	266,270	+0.23(+7.56%)
Jun 19, 2019	2.907	3.292	2.889	3.033	144,857	+0.11(+3.80%)
Jun 18, 2019	2.915	3.129	2.915	2.922	103,034	+0.11(+3.95%)
Jun 17, 2019	2.856	2.885	2.759	2.811	10,904	-0.12(-4.04%)
Jun 14, 2019	2.745	2.952	2.663	2.930	72,993	+0.16(+5.60%)
Jun 13, 2019	2.804	2.834	2.671	2.774	19,554	-0.04(-1.32%)
Jun 12, 2019	2.788	2.825	2.693	2.811	27,797	+0.00(+0.00%)
Jun 11, 2019	2.782	2.870	2.745	2.811	33,222	-0.01(-0.26%)
Jun 10, 2019	2.773	2.826	2.773	2.819	5,363	+0.06(+2.15%)
Jun 07, 2019	2.922	2.922	2.582	2.759	16,491	-0.13(-4.36%)
Jun 06, 2019	2.782	2.907	2.745	2.885	8,557	+0.08(+2.90%)
Jun 05, 2019	3.018	3.144	2.774	2.804	85,290	-0.30(-9.55%)
Jun 04, 2019	2.900	3.137	2.885	3.100	44,815	+0.17(+5.81%)
Jun 03, 2019	2.841	3.011	2.782	2.930	42,677	+0.10(+3.66%)
May 31, 2019	2.959	3.056	2.826	2.826	8,921	-0.17(-5.68%)
May 30, 2019	2.826	3.026	2.826	2.996	47,775	+0.15(+5.19%)
May 29, 2019	2.848	2.906	2.811	2.848	8,233	-0.01(-0.26%)
May 28, 2019	2.841	2.856	2.774	2.856	10,809	+0.08(+2.93%)
May 24, 2019	2.826	2.944	2.759	2.774	8,786	-0.08(-2.85%)
May 23, 2019	2.862	2.952	2.815	2.856	13,552	-0.04(-1.53%)
May 22, 2019	2.737	2.937	2.737	2.900	16,776	+0.13(+4.53%)
May 21, 2019	2.907	3.004	2.774	2.774	29,901	-0.18(-6.25%)
May 20, 2019	3.143	3.151	2.863	2.959	19,904	-0.20(-6.32%)
May 17, 2019	3.281	3.281	3.055	3.159	16,356	-0.16(-4.69%)
May 16, 2019	3.314	3.314	3.129	3.314	2,046	+0.14(+4.43%)
May 15, 2019	3.159	3.238	3.070	3.174	14,490	+0.07(+2.14%)
May 14, 2019	3.351	3.366	3.063	3.107	78,723	-0.22(-6.67%)
May 13, 2019	3.366	3.470	3.107	3.329	99,134	-0.10(-3.02%)
May 10, 2019	3.447	3.531	3.359	3.433	28,521	-0.04(-1.28%)
May 09, 2019	3.462	3.521	3.329	3.477	38,562	-0.07(-2.08%)
May 08, 2019	3.277	3.588	3.255	3.551	132,420	+0.27(+8.35%)
May 07, 2019	3.307	3.307	3.211	3.277	21,385	-0.01(-0.23%)
May 06, 2019	3.203	3.307	3.092	3.285	34,325	-0.02(-0.67%)
May 03, 2019	3.218	3.329	3.212	3.307	37,037	+0.10(+3.00%)
May 02, 2019	3.115	3.218	2.994	3.211	119,898	+0.08(+2.60%)