Canada markets closed

Euro Tech Holdings Company Limited (CLWT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5000+0.0700 (+4.90%)
At close: 04:00PM EDT
1.5000 0.00 (0.00%)
After hours: 06:24PM EDT
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20231.37001.50001.37001.50001.50003,978
Sept 21, 20231.40001.47001.40001.47001.47001,800
Sept 20, 20231.49001.52001.37001.46001.46008,000
Sept 19, 20231.48001.52001.48001.52001.52001,800
Sept 18, 20231.48001.52001.48001.52001.52002,000
Sept 15, 20231.49001.50001.36001.50001.50007,700
Sept 14, 20231.58001.59001.35001.48001.480017,300
Sept 13, 20231.60001.62001.54001.54001.54005,500
Sept 12, 20231.58001.64001.48001.58001.580012,900
Sept 11, 20231.59001.66001.56001.65001.650018,200
Sept 08, 20231.60001.66001.60001.66001.6600900
Sept 07, 20231.64001.66001.62001.66001.66003,700
Sept 06, 20231.64001.64001.64001.64001.6400-
Sept 05, 20231.58001.64001.57001.64001.64002,000
Sept 01, 20231.62001.71001.54001.64001.64005,800
Aug 31, 20231.61001.69001.61001.69001.69002,700
Aug 30, 20231.63001.69001.63001.68001.68001,100
Aug 29, 20231.68001.68001.66001.66001.6600600
Aug 28, 20231.64001.71001.64001.71001.7100600
Aug 25, 20231.62001.70001.61001.70001.70001,700
Aug 24, 20231.72001.72001.69001.70001.70001,800
Aug 23, 20231.67001.72001.67001.72001.7200900
Aug 22, 20231.63001.69001.63001.69001.69003,800
Aug 21, 20231.57001.66001.57001.66001.66002,300
Aug 18, 20231.57001.57001.54001.57001.57003,900
Aug 17, 20231.57001.57001.55001.57001.57003,000
Aug 16, 20231.64001.66001.54001.61001.61004,100
Aug 15, 20231.64001.64001.59001.63001.63007,400
Aug 14, 20231.63001.63001.56001.59001.59001,900
Aug 11, 20231.69001.69001.56001.65001.65009,600
Aug 10, 20231.65001.65001.65001.65001.6500700
Aug 09, 20231.63001.65001.59001.65001.65006,200
Aug 08, 20231.67001.70001.60001.67001.67009,100
Aug 07, 20231.56001.66001.56001.66001.66007,000
Aug 04, 20231.65001.65001.54001.64001.64008,500
Aug 03, 20231.69001.69001.63001.63001.6300700
Aug 02, 20231.69001.69001.69001.69001.69001,200
Aug 01, 20231.65001.71001.61001.69001.69004,200
Jul 31, 20231.70001.72001.66001.71001.71001,700
Jul 28, 20231.69001.69001.65001.69001.69007,000
Jul 27, 20231.61001.68001.61001.68001.680017,000
Jul 26, 20231.68001.68001.56001.65001.650013,500
Jul 25, 20231.61001.68001.61001.68001.68003,700
Jul 24, 20231.64001.68001.60001.68001.68004,600
Jul 21, 20231.64001.64001.59001.64001.64002,800
Jul 20, 20231.63001.64001.63001.64001.64007,200
Jul 19, 20231.60001.67001.60001.67001.670020,600
Jul 18, 20231.64001.64001.53001.60001.600011,700
Jul 17, 20231.72001.72001.56001.65001.650040,600
Jul 14, 20231.75001.75001.66001.70001.70001,400
Jul 13, 20231.72001.74001.68001.72001.72005,900
Jul 12, 20231.73001.74001.70001.72001.72005,300
Jul 11, 20231.70001.72001.63001.70001.70008,300
Jul 10, 20231.71001.73001.61001.72001.720013,900
Jul 07, 20231.70001.74001.65001.74001.74008,000
Jul 06, 20231.73001.75001.65001.75001.750013,000
Jul 05, 20231.73001.73001.68001.71001.71005,800
Jul 03, 20231.68001.73001.68001.73001.73005,900
Jun 30, 20231.64001.71001.64001.69001.69009,400
Jun 29, 20231.63001.66001.61001.64001.64001,400
Jun 28, 20231.57001.64001.54001.62001.620010,800
Jun 27, 20231.56001.64001.54001.64001.64005,700
Jun 26, 20231.61001.62001.58001.61001.61005,500
Jun 23, 20231.68001.68001.54001.60001.60006,300
Jun 22, 20231.71001.71001.58001.66001.660010,000
Jun 21, 20231.68001.70001.63001.69001.69004,500
Jun 20, 20231.63001.68001.62001.66001.66002,900
Jun 16, 20231.64001.64001.60001.64001.64007,000
Jun 15, 20231.62001.63001.51001.63001.630015,300
Jun 14, 20231.66001.68001.52001.68001.680020,100
Jun 13, 20231.66001.75001.61001.70001.700015,200
Jun 12, 20231.70001.74001.66001.70001.70006,600
Jun 09, 20231.64001.74001.64001.72001.720010,400
Jun 08, 20231.69001.69001.60001.68001.68004,400
Jun 07, 20231.64001.69001.64001.69001.69008,300
Jun 06, 20231.63001.68001.59001.68001.68005,700
Jun 05, 20231.66001.66001.61001.65001.65005,800
Jun 02, 20231.60001.66001.55001.66001.660027,100
Jun 01, 20231.58001.62001.55001.58001.58003,700
May 31, 20231.54001.60001.54001.59001.59004,800
May 30, 20231.58001.58001.54001.58001.58008,300
May 26, 20231.57001.59001.54001.59001.59004,200
May 25, 20231.60001.62001.54001.59001.590025,600
May 24, 20231.55001.65001.52001.64001.640052,900
May 23, 20231.52001.55001.48001.54001.54004,800
May 22, 20231.55001.59001.49001.54001.540015,200
May 19, 20231.55001.60001.48001.54001.540012,600
May 18, 20231.44001.56001.43001.56001.560035,000
May 17, 20231.39001.48001.39001.48001.48007,000
May 16, 20231.43001.46001.40001.43001.43005,800
May 15, 20231.38001.46001.31001.44001.440034,100
May 12, 20231.46001.46001.35001.38001.38007,500
May 11, 20231.39001.45001.34001.42001.42002,700
May 10, 20231.43001.46001.39001.46001.46004,600
May 09, 20231.51001.51001.35001.43001.430017,700
May 08, 20231.50001.50001.38001.47001.470022,200
May 05, 20231.48001.49001.33001.38001.38005,500
May 04, 20231.35001.40001.30001.35001.350024,800
May 03, 20231.40001.49001.36001.44001.440018,300
May 02, 20231.73001.73001.32001.49001.490098,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...