CLWT - Euro Tech Holdings Company Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20193.70003.97003.70003.84003.840012,411
May 21, 20193.93004.06003.75003.75003.750022,100
May 20, 20194.25004.26003.87004.00004.000014,700
May 17, 20194.44004.44004.13004.27004.270012,100
May 16, 20194.48004.48004.23004.48004.48001,500
May 15, 20194.27004.38004.15004.29004.290010,700
May 14, 20194.53004.55004.14004.20004.200058,200
May 13, 20194.55004.69004.20004.50004.500073,300
May 10, 20194.66004.77004.54004.64004.640021,100
May 09, 20194.68004.76004.50004.70004.700028,600
May 08, 20194.43004.85004.40004.80004.800098,000
May 07, 20194.47004.47004.34004.43004.430015,800
May 06, 20194.33004.47004.18004.44004.440025,400
May 03, 20194.35004.50004.34004.47004.470027,500
May 02, 20194.21004.35004.05004.34004.340088,700
May 01, 20194.23004.53004.21004.23004.230093,100
Apr 30, 20194.37004.74004.25004.25004.250094,100
Apr 29, 20194.69004.69004.42004.46004.460030,200
Apr 26, 20194.79004.79004.47004.69004.690038,600
Apr 25, 20194.64004.80004.51004.58004.580029,500
Apr 24, 20194.48004.95004.46004.72004.7200163,900
Apr 23, 20194.27004.54004.27004.47004.4700106,400
Apr 22, 20194.43004.64004.10004.35004.3500145,400
Apr 18, 20194.28004.50004.19004.46004.4600121,800
Apr 17, 20194.37004.70004.18004.28004.2800129,000
Apr 16, 20194.23004.38004.16004.31004.310083,500
Apr 15, 20194.76004.76004.15004.31004.310077,300
Apr 12, 20194.76005.30004.44004.76004.7600267,200
Apr 11, 20194.81005.04004.62004.82004.820096,600
Apr 10, 20194.80004.90004.61004.81004.8100129,000
Apr 09, 20194.93005.06004.90004.90004.9000109,300
Apr 08, 20195.18005.47005.05005.15005.1500201,900
Apr 05, 20195.75006.50005.60005.89005.89001,858,200
Apr 04, 20195.14005.63004.86005.43005.4300582,500
Apr 03, 20195.19005.72005.00005.00005.0000212,000
Apr 02, 20195.17006.00005.01005.23005.2300500,700
Apr 01, 20195.46006.18005.07005.25005.2500370,900
Mar 29, 20195.88006.53005.30005.49005.49001,598,500
Mar 28, 20197.770011.73006.02006.85006.850017,419,400
Mar 27, 20193.15003.35003.11003.34003.340090,100
Mar 26, 20193.08003.12003.03003.11003.110010,700
Mar 25, 20193.05003.18003.05003.09003.09003,700
Mar 22, 20193.15003.19003.03003.05003.050023,200
Mar 21, 20193.30003.30003.19003.20003.200011,300
Mar 20, 20193.25003.42003.15003.34003.340023,400
Mar 19, 20193.42003.46003.25003.26003.260013,100
Mar 18, 20193.37003.50003.37003.41003.41001,700
Mar 15, 20193.32003.60003.31003.39003.39002,500
Mar 14, 20193.42003.58003.31003.36003.360037,500
Mar 13, 20193.40003.50003.40003.48003.48007,000
Mar 12, 20193.40003.45003.39003.40003.40007,100
Mar 11, 20193.56003.56003.31003.31003.310021,100
Mar 08, 20193.30003.65003.28003.62003.6200180,600
Mar 07, 20193.44003.44003.29003.41003.41001,300
Mar 06, 20193.28003.41003.16003.41003.41007,800
Mar 05, 20193.45003.45003.21003.35003.350017,100
Mar 04, 20193.22003.34003.19003.28003.280027,700
Mar 01, 20193.14003.21003.11003.11003.11004,300
Feb 28, 20193.13003.30003.05003.05003.05001,100
Feb 27, 20193.18003.20003.02003.08003.080014,600
Feb 26, 20193.38003.38003.19003.21003.21009,100
Feb 25, 20193.29003.60003.27003.35003.350050,100
Feb 22, 20193.31003.58003.21003.45003.450051,700
Feb 21, 20193.35003.35003.26003.26003.26005,200
Feb 20, 20193.40003.43003.32003.32003.32001,400
Feb 19, 20193.26003.36003.20003.22003.22005,400
Feb 15, 20193.16003.35003.16003.29003.29004,100
Feb 14, 20193.17003.36003.17003.21003.21002,700
Feb 13, 20193.27003.29003.27003.27003.27001,300
Feb 12, 20193.24003.30003.12003.21003.210010,900
Feb 11, 20193.40003.40003.12003.20003.200011,700
Feb 08, 20193.17003.41003.17003.35003.35007,200
Feb 07, 20193.30003.39003.17003.20003.20008,400
Feb 06, 20193.38003.48003.35003.35003.350014,300
Feb 05, 20193.46003.46003.24003.35003.350021,500
Feb 04, 20193.59003.60003.30003.50003.500019,500
Feb 01, 20193.07003.99003.07003.52003.5200475,800
Jan 31, 20193.03003.14003.03003.06003.06007,300
Jan 30, 20193.06003.16002.99003.14003.140022,800
Jan 29, 20192.94003.16002.92003.12003.120020,700
Jan 28, 20192.89002.90002.89002.90002.90001,200
Jan 25, 20192.90002.94002.90002.94002.94001,000
Jan 24, 20192.97003.05002.91002.91002.91001,000
Jan 23, 20192.91003.03002.88002.99002.99006,100
Jan 22, 20192.95003.05002.90002.90002.900011,900
Jan 18, 20193.06003.24002.90003.02003.020032,400
Jan 17, 20192.99003.21002.93003.12003.120013,700
Jan 16, 20192.95002.95002.91002.91002.91003,400
Jan 15, 20192.97002.97002.92002.92002.92002,900
Jan 14, 20192.79002.97002.79002.97002.97004,100
Jan 11, 20192.94002.95002.74002.76002.760021,600
Jan 10, 20192.86003.02002.85003.00003.000013,900
Jan 09, 20193.09003.15002.91003.08003.080018,900
Jan 08, 20192.75003.13002.75003.10003.100053,500
Jan 07, 20192.74002.98002.74002.89002.89008,000
Jan 04, 20192.70003.10002.65002.80002.800046,500
Jan 03, 20192.72002.73002.59002.60002.60003,800
Jan 02, 20192.79002.90002.60002.78002.780032,200
Dec 31, 20182.38002.85002.32002.85002.850035,600
Dec 28, 20182.43002.45002.32002.33002.330013,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...