Advertisement
Advertisement
U.S. markets open in 7 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Euro Tech Holdings Company Limited (CLWT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.51000.0000 (0.00%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20221.51001.51001.47001.51001.51009,300
Nov 25, 20221.50001.51001.50001.51001.51003,200
Nov 23, 20221.50001.50001.46001.48001.480010,900
Nov 22, 20221.45001.51001.44001.47001.470010,500
Nov 21, 20221.49001.49001.37001.45001.450020,800
Nov 18, 20221.50001.52001.43001.46001.46008,300
Nov 17, 20221.48001.49001.46001.46001.46006,000
Nov 16, 20221.46001.52001.46001.52001.52001,400
Nov 15, 20221.47001.51001.46001.48001.480011,100
Nov 14, 20221.44001.50001.42001.47001.470012,800
Nov 11, 20221.48001.50001.38001.47001.470032,800
Nov 10, 20221.51001.52001.43001.52001.520011,000
Nov 09, 20221.43001.50001.40001.50001.500033,500
Nov 08, 20221.44001.47001.41001.44001.44005,000
Nov 07, 20221.48001.48001.33001.47001.470060,000
Nov 04, 20221.42001.63001.34001.39001.3900391,100
Nov 03, 20221.40001.44001.38001.41001.410022,600
Nov 02, 20221.38001.44001.37001.37001.37007,100
Nov 01, 20221.39001.48001.31001.41001.410024,000
Oct 31, 20221.42001.43001.32001.37001.370047,200
Oct 28, 20221.39001.75001.37001.46001.4600336,200
Oct 27, 20221.40001.40001.33001.35001.35004,400
Oct 26, 20221.33001.40001.29001.36001.360033,800
Oct 25, 20221.31001.32001.23001.25001.250026,600
Oct 24, 20221.32001.36001.28001.32001.320010,700
Oct 21, 20221.38001.38001.34001.35001.35006,200
Oct 20, 20221.41001.41001.35001.37001.37008,200
Oct 19, 20221.41001.45001.39001.40001.40003,200
Oct 18, 20221.38001.52001.38001.45001.450046,700
Oct 17, 20221.42001.42001.34001.40001.400020,000
Oct 14, 20221.28001.39001.28001.37001.370035,800
Oct 13, 20221.31001.31001.29001.29001.29004,300
Oct 12, 20221.31001.41001.28001.33001.330047,800
Oct 11, 20221.26001.35001.26001.30001.30004,900
Oct 10, 20221.34001.34001.27001.27001.27003,600
Oct 07, 20221.46001.46001.30001.34001.340020,500
Oct 06, 20221.38001.38001.26001.36001.360012,200
Oct 05, 20221.28001.40001.26001.38001.380061,000
Oct 04, 20221.22001.38001.22001.32001.320064,900
Oct 03, 20221.25001.25001.22001.23001.23003,500
Sep 30, 20221.23001.32001.22001.23001.23002,900
Sep 29, 20221.32001.33001.21001.24001.240035,900
Sep 28, 20221.24001.40001.24001.36001.360034,200
Sep 27, 20221.24001.24001.21001.22001.22006,200
Sep 26, 20221.27001.27001.21001.22001.22004,300
Sep 23, 20221.20001.26001.19001.21001.210012,000
Sep 22, 20221.35001.35001.21001.21001.210031,300
Sep 21, 20221.37001.37001.30001.34001.34001,800
Sep 20, 20221.37001.38001.31001.37001.370022,600
Sep 19, 20221.41001.41001.33001.36001.360018,800
Sep 16, 20221.45001.45001.42001.42001.420012,600
Sep 15, 20221.51001.51001.46001.46001.460013,500
Sep 14, 20221.53001.58001.47001.47001.470043,900
Sep 13, 20221.48001.54001.47001.50001.50003,200
Sep 12, 20221.47001.52001.46001.50001.50005,300
Sep 09, 20221.54001.58001.45001.45001.450020,400
Sep 08, 20221.50001.57001.48001.52001.52006,100
Sep 07, 20221.47001.58001.47001.56001.560016,200
Sep 06, 20221.55001.55001.46001.49001.490040,400
Sep 02, 20221.52001.62001.48001.51001.510025,600
Sep 01, 20221.59001.59001.52001.53001.530018,600
Aug 31, 20221.57001.63001.53001.60001.600039,400
Aug 30, 20221.63001.66001.55001.56001.560036,300
Aug 29, 20221.60001.68001.60001.60001.600015,500
Aug 26, 20221.70001.72001.60001.60001.600035,900
Aug 25, 20221.83001.83001.69001.72001.720040,700
Aug 24, 20221.70001.88001.69001.73001.7300127,200
Aug 23, 20221.67001.79001.67001.74001.740030,600
Aug 22, 20221.73001.77001.68001.70001.700031,100
Aug 19, 20221.83001.85001.76001.79001.790050,200
Aug 18, 20221.75001.92001.66001.89001.890058,100
Aug 17, 20221.62001.89001.62001.80001.8000136,200
Aug 16, 20221.74001.79001.62001.62001.6200200,800
Aug 15, 20221.78001.96001.76001.77001.7700146,100
Aug 12, 20221.82001.99001.62001.96001.9600389,800
Aug 11, 20221.90002.06001.82001.87001.8700919,400
Aug 10, 20222.21002.65001.92002.02002.020050,693,300
Aug 09, 20221.60001.60001.35001.46001.4600145,600
Aug 08, 20221.85001.88001.52001.59001.5900579,900
Aug 05, 20221.35001.79001.32001.60001.6000362,000
Aug 04, 20221.31001.39001.30001.32001.320023,500
Aug 03, 20221.28001.40001.28001.35001.350021,500
Aug 02, 20221.19001.39001.18001.26001.2600130,100
Aug 01, 20221.21001.21001.16001.18001.18008,700
Jul 29, 20221.17001.22001.17001.18001.18006,000
Jul 28, 20221.20001.21001.15001.17001.17003,000
Jul 27, 20221.18001.19001.14001.19001.19002,000
Jul 26, 20221.25001.25001.15001.15001.15003,100
Jul 25, 20221.21001.24001.20001.21001.210011,500
Jul 22, 20221.21001.28001.19001.26001.260028,300
Jul 21, 20221.18001.24001.18001.21001.210013,600
Jul 20, 20221.26001.26001.21001.23001.23005,100
Jul 19, 20221.24001.25001.20001.20001.200011,200
Jul 18, 20221.18001.20001.17001.19001.19005,100
Jul 15, 20221.21001.25001.16001.21001.210012,000
Jul 14, 20221.23001.23001.15001.19001.190012,700
Jul 13, 20221.17001.23001.17001.19001.190020,000
Jul 12, 20221.15001.34001.10001.15001.1500157,600
Jul 11, 20221.15001.15001.07001.12001.120020,400
Jul 08, 20221.24001.24001.16001.16001.16009,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement