Canada markets closed

Euro Tech Holdings Company Limited (CLWT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.43000.0000 (0.00%)
At close: 04:00PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20231.43001.43001.35001.43001.43005,290
Feb 03, 20231.40001.43001.33001.43001.43006,900
Feb 02, 20231.36001.43001.33001.43001.43009,200
Feb 01, 20231.35001.43001.33001.43001.430014,800
Jan 31, 20231.36001.43001.35001.35001.35002,100
Jan 30, 20231.41001.41001.35001.36001.36004,000
Jan 27, 20231.39001.40001.35001.40001.40005,700
Jan 26, 20231.35001.40001.35001.40001.40007,000
Jan 25, 20231.35001.41001.35001.41001.410015,500
Jan 24, 20231.35001.40001.35001.40001.40001,600
Jan 23, 20231.37001.42001.35001.42001.420017,000
Jan 20, 20231.44001.44001.44001.44001.4400-
Jan 19, 20231.45001.45001.38001.44001.44001,500
Jan 18, 20231.39001.45001.38001.45001.45002,100
Jan 17, 20231.40001.47001.40001.47001.47004,500
Jan 13, 20231.39001.49001.35001.45001.45005,600
Jan 12, 20231.40001.49001.39001.49001.49004,100
Jan 11, 20231.36001.48001.36001.48001.48001,200
Jan 10, 20231.35001.46001.35001.46001.46008,100
Jan 09, 20231.41001.43001.35001.43001.430011,100
Jan 06, 20231.34001.41001.33001.41001.41005,400
Jan 05, 20231.41001.41001.37001.41001.41001,200
Jan 04, 20231.33001.43001.33001.43001.43003,800
Jan 03, 20231.36001.40001.33001.34001.34001,700
Dec 30, 20221.34001.43001.34001.43001.43003,000
Dec 29, 20221.36001.44001.36001.43001.43006,100
Dec 28, 20221.41001.45001.35001.45001.450027,800
Dec 27, 20221.40001.46001.38001.38001.38007,200
Dec 23, 20221.41001.49001.40001.49001.49005,900
Dec 22, 20221.42001.49001.40001.49001.49003,900
Dec 21, 20221.46001.47001.42001.47001.47007,500
Dec 20, 20221.41001.41001.38001.38001.38004,100
Dec 19, 20221.47001.49001.39001.42001.42009,700
Dec 16, 20221.47001.49001.42001.43001.43007,100
Dec 15, 20221.47001.54001.44001.54001.54009,200
Dec 14, 20221.46001.55001.46001.55001.55005,800
Dec 13, 20221.49001.49001.44001.48001.48001,700
Dec 12, 20221.45001.50001.43001.49001.490016,400
Dec 09, 20221.46001.46001.43001.44001.44009,200
Dec 08, 20221.54001.54001.45001.46001.46007,300
Dec 07, 20221.52001.52001.47001.52001.52001,600
Dec 06, 20221.54001.55001.48001.53001.53003,600
Dec 05, 20221.46001.54001.43001.54001.54009,600
Dec 02, 20221.51001.54001.46001.47001.470016,300
Dec 01, 20221.50001.51001.44001.51001.51005,900
Nov 30, 20221.51001.51001.47001.48001.48002,500
Nov 29, 20221.49001.52001.45001.47001.47005,100
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, 20221.42001.63001.34001.39001.3900392,300
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
Sept 30, 20221.23001.32001.22001.23001.23002,900
Sept 29, 20221.32001.33001.21001.24001.240035,900
Sept 28, 20221.24001.40001.24001.36001.360034,200
Sept 27, 20221.24001.24001.21001.22001.22006,200
Sept 26, 20221.27001.27001.21001.22001.22004,300
Sept 23, 20221.20001.26001.19001.21001.210012,000
Sept 22, 20221.35001.35001.21001.21001.210031,300
Sept 21, 20221.37001.37001.30001.34001.34001,800
Sept 20, 20221.37001.38001.31001.37001.370022,600
Sept 19, 20221.41001.41001.33001.36001.360018,800
Sept 16, 20221.45001.45001.42001.42001.420012,600
Sept 15, 20221.51001.51001.46001.46001.460013,500
Sept 14, 20221.53001.58001.47001.47001.470043,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...