New Zealand markets closed

Euro Tech Holdings Company Limited (CLWT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2100-0.0200 (-1.63%)
At close: 04:00PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20231.18001.21001.12001.21001.21008,900
23 Mar 20231.16001.23001.14001.23001.230014,900
22 Mar 20231.19001.24001.16001.23001.23008,100
21 Mar 20231.24001.24001.17001.24001.24007,900
20 Mar 20231.25001.25001.19001.23001.23003,300
17 Mar 20231.25001.25001.25001.25001.2500500
16 Mar 20231.25001.29001.18001.27001.27008,700
15 Mar 20231.29001.32001.20001.31001.31006,300
14 Mar 20231.34001.34001.26001.34001.34002,400
13 Mar 20231.25001.35001.25001.30001.30005,900
10 Mar 20231.29001.35001.29001.35001.35003,400
09 Mar 20231.40001.40001.26001.36001.36008,000
08 Mar 20231.31001.40001.30001.40001.40001,200
07 Mar 20231.40001.40001.30001.40001.400018,100
06 Mar 20231.36001.38001.30001.38001.3800600
03 Mar 20231.36001.36001.26001.30001.30004,200
02 Mar 20231.35001.36001.31001.36001.36003,000
01 Mar 20231.32001.34001.30001.34001.34002,900
28 Feb 20231.28001.33001.25001.33001.33003,500
27 Feb 20231.28001.32001.22001.32001.32006,100
24 Feb 20231.28001.32001.26001.32001.32002,700
23 Feb 20231.30001.32001.30001.32001.32001,900
22 Feb 20231.32001.33001.25001.33001.33008,400
21 Feb 20231.33001.37001.26001.37001.37004,200
17 Feb 20231.32001.37001.30001.36001.36009,800
16 Feb 20231.32001.39001.31001.38001.38006,200
15 Feb 20231.35001.40001.29001.38001.380010,900
14 Feb 20231.37001.40001.30001.40001.400011,800
13 Feb 20231.37001.44001.34001.44001.44007,200
10 Feb 20231.35001.44001.34001.40001.40001,900
09 Feb 20231.37001.43001.34001.40001.40009,500
08 Feb 20231.36001.44001.36001.44001.44003,000
07 Feb 20231.40001.44001.38001.44001.44003,700
06 Feb 20231.43001.43001.35001.43001.43005,300
03 Feb 20231.40001.43001.33001.43001.43006,900
02 Feb 20231.36001.43001.33001.43001.43009,200
01 Feb 20231.35001.43001.33001.43001.430014,800
31 Jan 20231.36001.43001.35001.35001.35002,100
30 Jan 20231.41001.41001.35001.36001.36004,000
27 Jan 20231.39001.40001.35001.40001.40005,700
26 Jan 20231.35001.40001.35001.40001.40007,000
25 Jan 20231.35001.41001.35001.41001.410015,500
24 Jan 20231.35001.40001.35001.40001.40001,600
23 Jan 20231.37001.42001.35001.42001.420017,000
20 Jan 20231.44001.44001.44001.44001.4400-
19 Jan 20231.45001.45001.38001.44001.44001,500
18 Jan 20231.39001.45001.38001.45001.45002,100
17 Jan 20231.40001.47001.40001.47001.47004,500
13 Jan 20231.39001.49001.35001.45001.45005,600
12 Jan 20231.40001.49001.39001.49001.49004,100
11 Jan 20231.36001.48001.36001.48001.48001,200
10 Jan 20231.35001.46001.35001.46001.46008,100
09 Jan 20231.41001.43001.35001.43001.430011,100
06 Jan 20231.34001.41001.33001.41001.41005,400
05 Jan 20231.41001.41001.37001.41001.41001,200
04 Jan 20231.33001.43001.33001.43001.43003,800
03 Jan 20231.36001.40001.33001.34001.34001,700
30 Dec 20221.34001.43001.34001.43001.43003,300
29 Dec 20221.36001.44001.36001.43001.43006,100
28 Dec 20221.41001.45001.35001.45001.450027,800
27 Dec 20221.40001.46001.38001.38001.38007,200
23 Dec 20221.41001.49001.40001.49001.49005,900
22 Dec 20221.42001.49001.40001.49001.49003,900
21 Dec 20221.46001.47001.42001.47001.47007,500
20 Dec 20221.41001.41001.38001.38001.38004,100
19 Dec 20221.47001.49001.39001.42001.42009,700
16 Dec 20221.47001.49001.42001.43001.43007,100
15 Dec 20221.47001.54001.44001.54001.54009,200
14 Dec 20221.46001.55001.46001.55001.55005,800
13 Dec 20221.49001.49001.44001.48001.48001,700
12 Dec 20221.45001.50001.43001.49001.490016,400
09 Dec 20221.46001.46001.43001.44001.44009,200
08 Dec 20221.54001.54001.45001.46001.46007,300
07 Dec 20221.52001.52001.47001.52001.52001,600
06 Dec 20221.54001.55001.48001.53001.53003,600
05 Dec 20221.46001.54001.43001.54001.54009,600
02 Dec 20221.51001.54001.46001.47001.470016,300
01 Dec 20221.50001.51001.44001.51001.51005,900
30 Nov 20221.51001.51001.47001.48001.48002,500
29 Nov 20221.49001.52001.45001.47001.47005,100
28 Nov 20221.51001.51001.47001.51001.51009,300
25 Nov 20221.50001.51001.50001.51001.51003,200
23 Nov 20221.50001.50001.46001.48001.480010,900
22 Nov 20221.45001.51001.44001.47001.470010,500
21 Nov 20221.49001.49001.37001.45001.450020,800
18 Nov 20221.50001.52001.43001.46001.46008,300
17 Nov 20221.48001.49001.46001.46001.46006,000
16 Nov 20221.46001.52001.46001.52001.52001,400
15 Nov 20221.47001.51001.46001.48001.480011,100
14 Nov 20221.44001.50001.42001.47001.470012,800
11 Nov 20221.48001.50001.38001.47001.470032,800
10 Nov 20221.51001.52001.43001.52001.520011,000
09 Nov 20221.43001.50001.40001.50001.500033,500
08 Nov 20221.44001.47001.41001.44001.44005,000
07 Nov 20221.48001.48001.33001.47001.470060,000
04 Nov 20221.42001.63001.34001.39001.3900392,300
03 Nov 20221.40001.44001.38001.41001.410022,600
02 Nov 20221.38001.44001.37001.37001.37007,100
01 Nov 20221.39001.48001.31001.41001.410024,000
31 Oct 20221.42001.43001.32001.37001.370047,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...