Historical Data for Euro Tech Holdings Company Limited (CLWT)

$ 4.10   -0.07 (-1.68%) Volume: 5.5k 2:08 PM EDT Jul 15, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/19 4.17 4.24 4.10 4.10 5.5k -0.07 -1.68% 4.10 22.91k 41
07/12/19 4.25 4.30 4.1501 4.17 9.29k -0.1492 -3.45% 4.17 39.07k 67
07/11/19 4.255 4.3192 4.18 4.3192 2.54k 0.0592 1.39% 4.3192 10.89k 19
07/10/19 4.25 4.40 4.21 4.26 25.41k 0.08 1.91% 4.26 108.03k 104
07/09/19 4.34 4.39 4.16 4.18 11.04k -0.18 -4.13% 4.18 46.5k 112
07/08/19 4.11 4.3769 4.0703 4.36 34.73k 0.30 7.39% 4.36 148.59k 164
07/05/19 4.10 4.31 4.05 4.06 12.48k -0.17 -4.02% 4.06 51.47k 73
07/03/19 4.21 4.30 4.0301 4.23 11.4k 0.03 0.71% 4.23 46.97k 51
07/02/19 4.21 4.36 4.05 4.20 14.82k 0.02 0.48% 4.20 61.46k 104
07/01/19 4.28 4.40 4.00 4.18 23.34k -0.07 -1.65% 4.18 100.43k 120
06/28/19 3.94 4.25 3.92 4.25 32.71k 0.205 5.07% 4.25 134.61k 185
06/27/19 4.27 4.27 4.0203 4.045 13.46k 0.135 3.45% 4.045 55.1k 103
06/26/19 4.08 4.30 3.91 3.91 9.29k -0.18 -4.40% 3.91 38.19k 66
06/25/19 4.37 4.37 4.00 4.09 60.56k -0.32 -7.26% 4.09 251.34k 244
06/24/19 4.40 4.5625 4.30 4.41 25.03k 0.05 1.15% 4.41 109.43k 143
06/21/19 4.40 4.65 4.20 4.36 50.64k -0.05 -1.13% 4.36 224.58k 229
06/20/19 4.18 4.73 4.08 4.41 197.08k 0.31 7.56% 4.41 877.29k 806
06/19/19 3.93 4.45 3.905 4.10 107.16k 0.15 3.80% 4.10 446.84k 382
06/18/19 3.9412 4.23 3.9406 3.95 76.22k 0.1521 4.00% 3.95 313.03k 276
06/17/19 3.8642 3.9008 3.7326 3.7979 8.07k -0.1621 -4.09% 3.7979 31k 28