Canada markets open in 6 hours 54 minutes

Euro Tech Holdings Company Limited (CLWT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3800-0.1400 (-5.56%)
At close: 03:24PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20222.52002.55002.30002.38002.380031,200
Jan. 13, 20222.64002.67002.52002.57002.57005,400
Jan. 12, 20222.72002.72002.62002.68002.680018,300
Jan. 11, 20222.72002.75002.67002.68002.680016,700
Jan. 10, 20222.86002.86002.68002.70002.700010,200
Jan. 07, 20222.84002.91002.77002.80002.800019,000
Jan. 06, 20222.92002.92002.81002.82002.820026,300
Jan. 05, 20223.27003.27002.73002.73002.7300100,500
Jan. 04, 20223.18003.30003.11003.27003.270049,400
Jan. 03, 20223.14003.34003.10003.29003.290029,200
Dec. 31, 20213.27003.27003.19003.19003.190014,700
Dec. 30, 20213.11003.25003.11003.22003.220019,000
Dec. 29, 20213.10003.21003.10003.12003.120048,200
Dec. 28, 20213.09003.18003.08003.16003.160059,100
Dec. 27, 20213.12003.12002.97003.07003.07007,300
Dec. 23, 20213.05003.11003.02003.11003.110012,200
Dec. 22, 20213.00003.07002.98003.01003.010013,000
Dec. 21, 20212.95003.03002.94003.00003.00007,600
Dec. 20, 20213.00003.06002.93002.95002.950012,900
Dec. 17, 20213.33003.34002.93002.93002.9300102,500
Dec. 16, 20213.01003.90002.98003.38003.38001,458,000
Dec. 15, 20213.05003.05002.90002.93002.930010,800
Dec. 14, 20213.08003.08003.02003.03003.03005,400
Dec. 13, 20213.20003.22003.07003.10003.10009,200
Dec. 10, 20213.17003.25003.17003.24003.24002,300
Dec. 09, 20213.18003.25003.10003.20003.200024,000
Dec. 08, 20213.36003.36003.08003.16003.160043,500
Dec. 07, 20213.20003.37003.20003.35003.350019,400
Dec. 06, 20213.20003.29003.20003.21003.21005,700
Dec. 03, 20213.38003.38003.20003.23003.230021,000
Dec. 02, 20213.53003.53003.37003.38003.38004,700
Dec. 01, 20213.55003.84003.40003.43003.4300102,500
Nov. 30, 20213.59003.60003.36003.41003.410018,600
Nov. 29, 20213.71003.71003.57003.63003.630012,900
Nov. 26, 20213.59003.75003.52003.66003.660014,100
Nov. 24, 20213.53003.77003.52003.75003.7500130,500
Nov. 23, 20213.53003.60003.50003.57003.57008,300
Nov. 22, 20213.57003.66003.42003.63003.630029,000
Nov. 19, 20213.51003.57003.43003.56003.560035,700
Nov. 18, 20213.38003.48003.37003.48003.48003,100
Nov. 17, 20213.36003.48003.35003.48003.48008,300
Nov. 16, 20213.43003.49003.36003.43003.43003,000
Nov. 15, 20213.37003.47003.36003.40003.400010,800
Nov. 12, 20213.42003.50003.34003.42003.420017,900
Nov. 11, 20213.28003.46003.23003.45003.45005,700
Nov. 10, 20213.36003.46003.36003.44003.44005,700
Nov. 09, 20213.22003.40003.22003.39003.39009,900
Nov. 08, 20213.29003.37003.19003.28003.280019,800
Nov. 05, 20213.23003.30003.18003.23003.230037,200
Nov. 04, 20213.36003.36003.21003.28003.280014,600
Nov. 03, 20213.36003.36003.22003.31003.310036,500
Nov. 02, 20213.35003.45003.32003.33003.33009,800
Nov. 01, 20213.41003.48003.37003.39003.39007,400
Oct. 29, 20213.51003.54003.43003.43003.43008,600
Oct. 28, 20213.43003.58003.40003.56003.560032,000
Oct. 27, 20213.38003.59003.30003.42003.420091,600
Oct. 26, 20213.36003.46003.32003.43003.430018,400
Oct. 25, 20213.54003.56003.18003.30003.300048,800
Oct. 22, 20213.79003.79003.42003.57003.570041,600
Oct. 21, 20213.82003.96003.77003.85003.850015,700
Oct. 20, 20213.59003.97003.59003.82003.820071,700
Oct. 19, 20213.79003.79003.62003.69003.690011,000
Oct. 18, 20213.58003.87003.57003.77003.770069,200
Oct. 15, 20213.73003.73003.59003.61003.61007,700
Oct. 14, 20213.79003.80003.55003.68003.680026,400
Oct. 13, 20213.45003.74003.40003.73003.730026,000
Oct. 12, 20213.30003.50003.29003.49003.490041,500
Oct. 11, 20213.28003.29003.27003.29003.2900700
Oct. 08, 20213.38003.39003.34003.34003.34005,400
Oct. 07, 20213.32003.43003.32003.33003.33005,400
Oct. 06, 20213.37003.40003.32003.38003.38006,000
Oct. 05, 20213.34003.48003.33003.33003.330035,300
Oct. 04, 20213.25003.42003.22003.39003.390027,400
Oct. 01, 20213.22003.40003.18003.25003.250049,800
Sep. 30, 20213.15003.26003.12003.18003.18008,200
Sep. 29, 20213.19003.24003.14003.16003.16008,700
Sep. 28, 20213.24003.35003.16003.24003.240019,800
Sep. 27, 20213.19003.33003.13003.29003.290011,700
Sep. 24, 20213.25003.32003.25003.28003.28003,900
Sep. 23, 20213.10003.29003.09003.23003.230030,700
Sep. 22, 20213.16003.31003.08003.11003.110055,000
Sep. 21, 20213.23003.32003.17003.24003.240019,700
Sep. 20, 20213.43003.43003.05003.24003.240063,000
Sep. 17, 20213.61003.61003.52003.52003.520029,900
Sep. 16, 20213.51003.63003.45003.62003.620063,400
Sep. 15, 20213.44003.62003.40003.56003.560088,300
Sep. 14, 20213.48003.55003.42003.43003.430016,100
Sep. 13, 20213.58003.65003.48003.55003.550069,900
Sep. 10, 20213.60003.60003.49003.57003.57009,800
Sep. 09, 20213.46003.60003.44003.60003.600022,000
Sep. 08, 20213.53003.53003.40003.40003.400014,600
Sep. 07, 20213.71003.71003.52003.52003.52009,300
Sep. 03, 20213.78003.78003.64003.71003.710020,800
Sep. 02, 20213.72003.90003.71003.85003.850023,200
Sep. 01, 20213.83003.83003.73003.75003.75009,200
Aug. 31, 20213.84003.84003.68003.84003.840027,900
Aug. 30, 20213.51003.83003.51003.81003.810047,800
Aug. 27, 20213.42003.65003.39003.54003.540086,500
Aug. 26, 20213.48003.62003.41003.45003.450043,600
Aug. 25, 20213.58003.61003.49003.50003.500022,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...