Historical Data for Euro Tech Holdings Company Limited (CLWT)

$ 4.72   0.27 (+6.07%) Volume: 58.73k 3:59 PM EDT 20-Sep-2019
After Hours:  $ 4.88   0.16 (+3.39%) Volume: 213 6:51 PM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 4.44 4.84 4.34 4.72 58.73k 0.27 6.07% 4.72 271.95k 427
09/19/19 4.61 5.4617 4.3003 4.45 948.1k 0.19 4.46% 4.45 4.64m 4,208
09/18/19 4.23 4.29 4.16 4.26 3.1k 0.05 1.19% 4.26 13.09k 23
09/17/19 4.1809 4.26 4.17 4.21 10.51k 0.00 0.00% 4.21 44.42k 82
09/16/19 4.20 4.2741 4.15 4.21 5.01k 0.00 0.00% 4.21 20.96k 36
09/13/19 4.375 4.38 4.191 4.21 19.9k -0.19 -4.32% 4.21 84.75k 132
09/12/19 4.16 4.42 4.14 4.40 46.62k 0.26 6.28% 4.40 198.32k 203
09/11/19 4.1004 4.28 4.10 4.14 14.6k -0.11 -2.59% 4.14 60.97k 73
09/10/19 3.98 4.33 3.98 4.25 54.35k 0.27 6.78% 4.25 229.03k 209
09/09/19 3.99 4.04 3.97 3.98 1.17k -0.04 -1.00% 3.98 4.67k 9
09/06/19 4.02 4.10 3.97 4.02 5.22k 0.02 0.50% 4.02 21.02k 37
09/05/19 3.8894 4.06 3.8894 4.00 9.86k -0.05 -1.23% 4.00 39.38k 43
09/04/19 3.9869 4.10 3.95 4.05 32.25k 0.02 0.50% 4.05 130.24k 120
09/03/19 3.98 4.03 3.76 4.03 11.47k 0.11 2.81% 4.03 45.26k 68
08/30/19 4.04 4.15 3.91 3.92 33.98k -0.06 -1.51% 3.92 137.22k 143
08/29/19 3.92 3.99 3.82 3.98 3.64k 0.1371 3.57% 3.98 14.08k 44
08/28/19 3.90 3.9609 3.81 3.8429 4.61k -0.0971 -2.46% 3.8429 17.78k 21
08/27/19 3.811 4.00 3.811 3.94 4.94k 0.07 1.81% 3.94 19.47k 30
08/26/19 3.8291 3.88 3.81 3.87 12.52k -0.02 -0.51% 3.87 47.88k 51
08/23/19 3.993 4.00 3.87 3.89 13.14k -0.15 -3.71% 3.89 51.52k 72
08/22/19 3.9695 4.04 3.8589 4.04 1.54k 0.06 1.51% 4.04 6.01k 11
08/21/19 3.9409 4.1442 3.80 3.98 15.08k 0.01 0.25% 3.98 59.95k 84
08/20/19 3.9335 3.97 3.88 3.97 3.48k 0.15 3.93% 3.97 13.72k 36