CLWT - Euro Tech Holdings Company Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20202.24002.30002.24002.25002.25007,028
Jun 04, 20202.32002.33002.26002.29002.290014,300
Jun 03, 20202.38002.38002.23002.28002.280018,500
Jun 02, 20202.35002.36002.17002.35002.350012,400
Jun 01, 20202.28002.37002.26002.29002.29008,500
May 29, 20202.30002.35002.28002.28002.28005,200
May 28, 20202.40002.40002.22002.25002.250039,100
May 27, 20202.24002.39002.21002.28002.280028,700
May 26, 20202.22002.40002.15002.37002.370073,800
May 22, 20202.13002.22002.12002.22002.22007,300
May 21, 20202.15002.26002.11002.21002.21008,000
May 20, 20202.16002.38002.12002.19002.190055,500
May 19, 20202.16002.25002.14002.17002.17002,100
May 18, 20202.20002.23002.15002.19002.19004,800
May 15, 20202.19002.20002.15002.20002.20005,800
May 14, 20202.09002.14002.02002.11002.110016,700
May 13, 20202.21002.22002.11002.12002.120013,200
May 12, 20202.30002.32002.20002.20002.200016,300
May 11, 20202.32002.42002.28002.34002.340010,900
May 08, 20202.17002.49002.16002.30002.3000159,800
May 07, 20202.13002.20002.13002.19002.19004,500
May 06, 20202.12002.21002.06002.13002.130023,800
May 05, 20202.30002.30002.11002.17002.17005,300
May 04, 20202.10002.30002.06002.16002.160034,200
May 01, 20202.17002.23002.07002.13002.130016,800
Apr 30, 20202.18002.21002.14002.20002.200010,800
Apr 29, 20202.25002.40002.12002.18002.180038,600
Apr 28, 20202.25002.47002.15002.25002.250077,600
Apr 27, 20202.19002.35002.16002.33002.3300138,900
Apr 24, 20202.07002.17002.07002.17002.17002,600
Apr 23, 20202.10002.14002.06002.12002.12009,000
Apr 22, 20202.07002.19002.07002.18002.18004,200
Apr 21, 20202.10002.20002.04002.19002.190013,000
Apr 20, 20202.00002.10001.95002.10002.100012,700
Apr 17, 20202.10002.14001.89002.05002.050011,700
Apr 16, 20202.14002.20002.05002.14002.14004,600
Apr 15, 20202.16002.16002.06002.06002.060018,100
Apr 14, 20202.09002.18002.08002.16002.160015,600
Apr 13, 20202.04002.30002.02002.19002.1900133,300
Apr 09, 20201.95002.07001.92002.05002.05005,100
Apr 08, 20202.02002.05001.95001.95001.95006,300
Apr 07, 20201.98002.02001.86001.99001.990011,600
Apr 06, 20202.10002.10001.86002.02002.020010,300
Apr 03, 20201.96002.07001.85002.07002.07008,300
Apr 02, 20202.20002.20001.95001.97001.970020,900
Apr 01, 20202.01002.27001.99002.20002.2000149,900
Mar 31, 20201.99002.00001.83001.96001.960030,100
Mar 30, 20201.90001.97001.87001.87001.87009,800
Mar 27, 20201.86001.94001.85001.94001.94006,100
Mar 26, 20201.82001.95001.82001.95001.95006,600
Mar 25, 20201.85001.90001.79001.89001.890015,000
Mar 24, 20201.76001.86001.75001.80001.80005,700
Mar 23, 20202.00002.00001.73001.80001.800014,400
Mar 20, 20202.05002.13002.00002.01002.01007,100
Mar 19, 20202.28002.28002.01002.04002.040025,800
Mar 19, 20200.42 Dividend
Mar 18, 20202.08002.27002.05002.20001.780021,200
Mar 17, 20202.04002.20002.00002.07001.674835,100
Mar 16, 20201.96002.12001.95002.00001.618211,500
Mar 13, 20202.17002.17001.92001.92001.553538,600
Mar 12, 20202.11002.21002.11002.12001.715318,900
Mar 11, 20202.27002.27002.11002.11001.707212,000
Mar 10, 20202.10002.22002.10002.20001.780021,300
Mar 09, 20202.26002.26001.91002.05001.658631,600
Mar 06, 20202.00002.09001.95001.97001.59399,900
Mar 05, 20201.99002.09001.98002.00001.618211,400
Mar 04, 20202.05002.12002.00002.12001.71536,100
Mar 03, 20202.09002.18002.09002.12001.71531,400
Mar 02, 20201.98002.19001.98001.98001.60203,900
Feb 28, 20202.11002.17001.95001.98001.602028,700
Feb 27, 20202.24002.24002.12002.17001.755712,900
Feb 26, 20202.17002.22002.12002.22001.79628,100
Feb 25, 20202.17002.22002.13002.17001.755710,800
Feb 24, 20202.25002.25002.16002.16001.747616,700
Feb 21, 20202.29002.29002.23002.25001.82051,800
Feb 20, 20202.35002.39002.24002.30001.86094,000
Feb 19, 20202.26002.40002.20002.37001.9175102,300
Feb 18, 20202.22002.22002.10002.16001.747633,200
Feb 14, 20202.28002.36002.23002.23001.804321,600
Feb 13, 20202.28002.40002.27002.28001.844716,200
Feb 12, 20202.43002.47002.34002.36001.909537,900
Feb 11, 20202.42002.55002.41002.43001.966140,900
Feb 10, 20202.45002.57002.40002.44001.974219,200
Feb 07, 20202.43002.57002.41002.44001.974223,000
Feb 06, 20202.55002.55002.40002.40001.941813,200
Feb 05, 20202.55002.70002.41002.45001.982357,400
Feb 04, 20202.59002.59002.45002.48002.006513,300
Feb 03, 20202.54002.54002.35002.49002.014636,100
Jan 31, 20202.53002.59002.35002.36001.909526,200
Jan 30, 20202.69002.69002.45002.59002.095536,000
Jan 29, 20202.78002.78002.53002.60002.103654,900
Jan 28, 20202.75002.80002.61002.71002.192649,700
Jan 27, 20202.45003.15002.44002.61002.1117437,800
Jan 24, 20202.56002.56002.42002.45001.982310,200
Jan 23, 20202.41002.55002.41002.42001.958012,100
Jan 22, 20202.47002.56002.40002.43001.96617,600
Jan 21, 20202.37002.47002.36002.42001.958020,500
Jan 17, 20202.46002.54002.39002.41001.949925,100
Jan 16, 20202.48002.58002.45002.49002.014624,200
Jan 15, 20202.65002.65002.46002.48002.006524,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...