Canada markets open in 3 hours 2 minutes

Euro Tech Holdings Company Limited (CLWT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.6900-0.0100 (-0.59%)
At close: 04:00PM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 19, 20241.62001.69001.55001.69001.690012,300
Sept 18, 20241.65001.70001.62001.70001.70003,900
Sept 17, 20241.57001.70001.50001.69001.690040,000
Sept 16, 20241.52001.65001.52001.65001.65003,200
Sept 13, 20241.60001.60001.52001.59001.59001,900
Sept 12, 20241.60001.60001.50001.54001.54002,300
Sept 11, 20241.57001.60001.53001.57001.57001,100
Sept 10, 20241.51001.59001.51001.59001.59005,200
Sept 09, 20241.52001.54001.40001.54001.54009,400
Sept 06, 20241.52001.60001.52001.60001.60005,200
Sept 05, 20241.45001.55001.45001.55001.55003,200
Sept 04, 20241.43001.54001.43001.54001.54003,100
Sept 03, 20241.53001.53001.43001.45001.45002,000
Aug 30, 20241.50001.55001.48001.52001.52002,600
Aug 29, 20241.57001.59001.45001.52001.52009,600
Aug 28, 20241.50001.58001.40001.58001.580010,900
Aug 27, 20241.50001.58001.50001.58001.58004,000
Aug 26, 20241.48001.58001.48001.58001.58002,300
Aug 23, 20241.55001.57001.55001.57001.5700500
Aug 22, 20241.57001.57001.42001.55001.550012,900
Aug 21, 20241.44001.56001.44001.55001.55003,400
Aug 20, 20241.45001.56001.45001.56001.56005,500
Aug 19, 20241.55001.56001.55001.56001.56001,200
Aug 16, 20241.54001.60001.50001.60001.60001,800
Aug 15, 20241.56001.57001.53001.55001.55002,400
Aug 14, 20241.45001.58001.45001.58001.58003,500
Aug 13, 20241.41001.53001.41001.53001.53004,200
Aug 12, 20241.55001.56001.39001.56001.560029,000
Aug 09, 20241.52001.56001.44001.55001.55005,300
Aug 08, 20241.52001.52001.45001.51001.51002,600
Aug 07, 20241.50001.51001.47001.49001.4900700
Aug 06, 20241.46001.49001.39001.49001.49002,500
Aug 05, 20241.40001.48001.40001.47001.47005,700
Aug 02, 20241.46001.50001.40001.48001.48006,400
Aug 01, 20241.47001.49001.43001.49001.49002,100
Jul 31, 20241.48001.50001.47001.48001.48005,400
Jul 30, 20241.52001.55001.39001.55001.55007,000
Jul 29, 20241.50001.55001.48001.55001.55003,300
Jul 26, 20241.49001.54001.45001.54001.54004,800
Jul 25, 20241.45001.49001.43001.49001.49007,800
Jul 24, 20241.46001.47001.44001.47001.47002,900
Jul 23, 20241.46001.46001.41001.45001.45007,200
Jul 22, 20241.47001.47001.42001.44001.44005,300
Jul 19, 20241.47001.50001.44001.45001.450011,400
Jul 18, 20241.51001.52001.50001.52001.52001,500
Jul 17, 20241.56001.57001.45001.51001.510011,000
Jul 16, 20241.55001.56001.50001.50001.50004,100
Jul 15, 20241.52001.54001.44001.54001.54006,800
Jul 12, 20241.52001.56001.45001.56001.56007,400
Jul 11, 20241.46001.51001.41001.51001.51004,500
Jul 10, 20241.44001.46001.41001.45001.450015,600
Jul 09, 20241.40001.44001.40001.44001.44005,800
Jul 08, 20241.52001.54001.28001.44001.4400164,000
Jul 05, 20241.56001.58001.28001.49001.490057,700
Jul 03, 20241.64001.64001.45001.48001.480053,800
Jul 02, 20241.67001.76001.62001.71001.710023,300
Jul 01, 20241.72001.76001.62001.74001.740021,600
Jun 28, 20241.75001.78001.71001.75001.75006,200
Jun 27, 20241.73001.78001.70001.77001.77006,200
Jun 26, 20241.73001.81001.71001.79001.790018,400
Jun 25, 20241.80001.84001.71001.80001.800013,600
Jun 24, 20241.84001.84001.79001.83001.830014,600
Jun 21, 20241.81001.84001.72001.81001.810016,000
Jun 20, 20241.77001.83001.69001.76001.76008,700
Jun 18, 20241.77001.83001.70001.83001.83005,300
Jun 17, 20241.76001.76001.69001.75001.75003,500
Jun 14, 20241.73001.75001.66001.75001.750013,100
Jun 13, 20241.70001.72001.44001.72001.720054,000
Jun 13, 20240.08 Dividend
Jun 12, 20241.75001.78001.70001.77001.690021,600
Jun 11, 20241.75001.75001.69001.75001.670926,800
Jun 10, 20241.63001.75001.63001.70001.623280,000
Jun 07, 20241.67001.67001.59001.63001.556314,100
Jun 06, 20241.65001.67001.54001.67001.59458,600
Jun 05, 20241.68001.68001.65001.68001.60415,600
Jun 04, 20241.67001.69001.67001.68001.60413,400
Jun 03, 20241.74001.75001.65001.69001.61367,400
May 31, 20241.69001.69001.66001.69001.61367,100
May 30, 20241.76001.76001.66001.69001.613610,600
May 29, 20241.79001.79001.66001.69001.613654,800
May 28, 20241.80001.80001.72001.77001.690011,500
May 24, 20241.79001.94001.75001.85001.766459,300
May 23, 20241.74001.78001.72001.77001.69002,200
May 22, 20241.78001.78001.74001.77001.69001,600
May 21, 20241.77001.77001.76001.77001.69002,200
May 20, 20241.73001.78001.73001.78001.69952,000
May 17, 20241.73001.79001.73001.78001.69954,000
May 16, 20241.76001.79001.71001.78001.69959,700
May 15, 20241.79001.79001.71001.77001.69009,400
May 14, 20241.79001.80001.73001.79001.70913,500
May 13, 20241.77001.81001.72001.81001.72823,000
May 10, 20241.80001.80001.68001.77001.690034,800
May 09, 20241.73001.80001.71001.80001.7186120,600
May 08, 20241.75001.79001.75001.79001.7091900
May 07, 20241.73001.80001.66001.79001.70915,900
May 06, 20241.75001.79001.71001.78001.69958,000
May 03, 20241.58001.74001.58001.74001.6614113,900
May 02, 20241.60001.64001.57001.62001.54683,300
May 01, 20241.64001.65001.60001.62001.54688,200
Apr 30, 20241.56001.62001.34001.57001.499025,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...