CLWT - Euro Tech Holdings Company Limited

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20193.71003.99003.60003.96003.960054,000
Jun 13, 20193.79003.83003.61003.75003.750014,500
Jun 12, 20193.77003.82003.64003.80003.800020,600
Jun 11, 20193.76003.88003.71003.80003.800024,600
Jun 10, 20193.75003.82003.75003.81003.81004,000
Jun 07, 20193.95003.95003.49003.73003.730012,200
Jun 06, 20193.76003.93003.71003.90003.90006,300
Jun 05, 20194.08004.25003.75003.79003.790063,100
Jun 04, 20193.92004.24003.90004.19004.190033,200
Jun 03, 20193.84004.07003.76003.96003.960031,600
May 31, 20194.00004.13003.82003.82003.82006,600
May 30, 20193.82004.09003.82004.05004.050035,300
May 29, 20193.85003.93003.80003.85003.85006,100
May 28, 20193.84003.86003.75003.86003.86008,000
May 24, 20193.82003.98003.73003.75003.75006,500
May 23, 20193.87003.99003.81003.86003.860010,000
May 22, 20193.70003.97003.70003.92003.920012,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...