Advertisement
U.S. markets closed

Euro Tech Holdings Company Limited (CLWT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.42000.0000 (0.00%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.40001.42001.38001.42001.42002,000
Mar 27, 20241.35001.42001.35001.42001.42004,200
Mar 26, 20241.36001.42001.35001.42001.42001,200
Mar 25, 20241.42001.42001.36001.42001.42002,200
Mar 22, 20241.43001.43001.43001.43001.4300-
Mar 21, 20241.39001.43001.38001.43001.43003,700
Mar 20, 20241.40001.43001.40001.43001.43005,800
Mar 19, 20241.40001.44001.39001.43001.43002,700
Mar 18, 20241.45001.45001.41001.45001.45001,300
Mar 15, 20241.42001.45001.40001.45001.45001,800
Mar 14, 20241.41001.44001.39001.42001.42002,900
Mar 13, 20241.40001.44001.38001.44001.44002,900
Mar 12, 20241.43001.45001.40001.42001.42004,300
Mar 11, 20241.42001.43001.40001.43001.43004,400
Mar 08, 20241.41001.41001.36001.41001.41003,300
Mar 07, 20241.41001.42001.36001.39001.39004,600
Mar 06, 20241.38001.45001.36001.42001.42002,200
Mar 05, 20241.45001.45001.36001.42001.42004,000
Mar 04, 20241.46001.46001.38001.39001.39004,200
Mar 01, 20241.36001.46001.35001.46001.460016,600
Feb 29, 20241.35001.43001.30001.39001.390016,700
Feb 28, 20241.41001.41001.32001.41001.41003,500
Feb 27, 20241.38001.45001.35001.40001.400015,800
Feb 26, 20241.51001.54001.35001.38001.380030,900
Feb 23, 20241.40001.54001.40001.52001.520015,900
Feb 22, 20241.60001.60001.37001.55001.550040,500
Feb 21, 20241.66001.66001.50001.57001.570019,300
Feb 20, 20241.71001.71001.59001.65001.65005,800
Feb 16, 20241.64001.75001.60001.65001.650048,200
Feb 15, 20241.50001.81001.50001.69001.6900228,700
Feb 14, 20241.50001.58001.49001.58001.580062,500
Feb 13, 20241.50001.58001.50001.58001.58002,700
Feb 12, 20241.51001.56001.39001.56001.560025,300
Feb 09, 20241.38001.48001.37001.48001.48006,800
Feb 08, 20241.38001.44001.35001.44001.44007,700
Feb 07, 20241.35001.44001.35001.43001.43001,800
Feb 06, 20241.34001.42001.34001.42001.4200600
Feb 05, 20241.42001.42001.42001.42001.4200500
Feb 02, 20241.34001.42001.34001.42001.42001,000
Feb 01, 20241.37001.42001.37001.42001.4200800
Jan 31, 20241.36001.40001.34001.40001.40002,300
Jan 30, 20241.39001.41001.28001.30001.300012,900
Jan 29, 20241.42001.44001.33001.44001.44003,400
Jan 26, 20241.37001.43001.37001.43001.4300600
Jan 25, 20241.44001.44001.36001.43001.43006,300
Jan 24, 20241.40001.43001.38001.43001.43003,300
Jan 23, 20241.42001.42001.38001.40001.40001,300
Jan 22, 20241.34001.42001.34001.39001.39003,400
Jan 19, 20241.43001.44001.35001.44001.44009,700
Jan 18, 20241.49001.50001.35001.41001.410012,700
Jan 17, 20241.50001.55001.43001.53001.53008,500
Jan 16, 20241.57001.57001.45001.52001.520016,200
Jan 12, 20241.52001.57001.51001.56001.56002,600
Jan 11, 20241.53001.60001.53001.60001.60002,100
Jan 10, 20241.54001.58001.45001.56001.56006,000
Jan 09, 20241.51001.57001.50001.57001.57003,100
Jan 08, 20241.49001.55001.47001.55001.55003,200
Jan 05, 20241.56001.61001.46001.54001.54005,600
Jan 04, 20241.54001.60001.51001.59001.59008,400
Jan 03, 20241.62001.62001.47001.61001.610014,400
Jan 02, 20241.58001.63001.53001.61001.610030,400
Dec 29, 20231.57001.65001.54001.64001.640024,700
Dec 28, 20231.70001.70001.56001.65001.650025,800
Dec 27, 20231.66001.74001.61001.66001.660011,700
Dec 26, 20231.72001.74001.69001.72001.72006,100
Dec 22, 20231.65001.71001.61001.70001.70008,000
Dec 21, 20231.70001.73001.61001.71001.710014,100
Dec 20, 20231.74001.74001.71001.73001.73005,900
Dec 19, 20231.73001.78001.70001.74001.74008,700
Dec 18, 20231.79001.80001.74001.79001.79004,200
Dec 15, 20231.73001.82001.68001.79001.79004,600
Dec 14, 20231.77001.79001.70001.79001.79009,700
Dec 13, 20231.71001.79001.71001.79001.790049,200
Dec 12, 20231.74001.75001.68001.75001.75002,500
Dec 11, 20231.64001.74001.64001.74001.74003,500
Dec 08, 20231.67001.73001.65001.73001.73001,400
Dec 07, 20231.72001.73001.65001.73001.73004,800
Dec 06, 20231.71001.72001.67001.72001.72003,800
Dec 05, 20231.52001.68001.52001.68001.680034,400
Dec 04, 20231.51001.52001.51001.52001.52002,100
Dec 01, 20231.46001.52001.39001.52001.520025,300
Nov 30, 20231.46001.46001.42001.46001.46001,300
Nov 29, 20231.43001.46001.42001.46001.46005,400
Nov 28, 20231.40001.46001.40001.46001.46001,800
Nov 27, 20231.43001.46001.42001.46001.46001,800
Nov 24, 20231.41001.46001.41001.46001.4600700
Nov 22, 20231.37001.46001.37001.46001.46002,600
Nov 21, 20231.41001.46001.30001.46001.46008,700
Nov 20, 20231.45001.46001.44001.46001.46001,400
Nov 17, 20231.39001.46001.38001.46001.46003,700
Nov 16, 20231.41001.46001.41001.46001.4600900
Nov 15, 20231.45001.46001.40001.46001.4600500
Nov 14, 20231.39001.46001.39001.45001.45001,100
Nov 13, 20231.40001.46001.39001.46001.4600900
Nov 10, 20231.46001.46001.40001.45001.45001,000
Nov 09, 20231.42001.48001.42001.48001.48001,000
Nov 08, 20231.42001.48001.41001.48001.48003,300
Nov 07, 20231.40001.48001.40001.48001.4800600
Nov 06, 20231.38001.48001.38001.48001.48001,000
Nov 03, 20231.39001.46001.39001.46001.46001,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...