Euro Tech Historical Data - CLWT

CLWT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 2.6078 0.16 6.44% 2.47 3.15 2.4429 437,324
Jan 24 2020 2.4501 0.03 1.24% 2.5642 2.5642 2.42 10,166
Jan 23 2020 2.42 -0.01 -0.6% 2.41 2.55 2.41 11,940
Jan 22 2020 2.4346 0.01 0.47% 2.47 2.564 2.40 7,619
Jan 21 2020 2.4231 0.01 0.54% 2.37 2.4722 2.36 20,463
Jan 20 2020 2.41 0.00 +0.00% 2.46 2.536 2.39 0
Jan 17 2020 2.41 -0.08 -3.35% 2.46 2.536 2.39 25,071
Jan 16 2020 2.4936 0.02 0.65% 2.48 2.5799 2.45 24,198
Jan 15 2020 2.4775 0.03 1.12% 2.65 2.65 2.46 24,530
Jan 14 2020 2.45 -0.20 -7.55% 2.65 2.7152 2.45 62,710
Jan 13 2020 2.6501 0.20 8.21% 2.48 2.80 2.35 201,563
Jan 10 2020 2.449 0.10 4.21% 2.34 2.4725 2.34 8,509
Jan 09 2020 2.35 -0.02 -0.84% 2.43 2.43 2.33 2,786
Jan 08 2020 2.37 -0.02 -0.84% 2.4595 2.4595 2.3502 15,844
Jan 07 2020 2.39 -0.07 -2.97% 2.3375 2.43 2.3375 6,432
Jan 06 2020 2.4632 0.13 5.72% 2.34 2.5999 2.3001 56,558
Jan 03 2020 2.33 0.06 2.64% 2.26 2.38 2.2384 16,855
Jan 02 2020 2.27 0.01 0.38% 2.24 2.27 2.24 1,512
Jan 01 2020 2.2613 0.00 +0.00% 2.28 2.3899 2.25 0
Dec 31 2019 2.2613 -0.06 -2.53% 2.28 2.3899 2.25 14,552
Dec 30 2019 2.32 -0.08 -3.45% 2.43 2.43 2.2994 9,996
Dec 27 2019 2.4029 0.13 5.85% 2.27 2.4029 2.27 2,599
Dec 26 2019 2.27 -0.01 -0.5% 2.32 2.47 2.27 27,042
Dec 25 2019 2.2813 0.00 +0.00% 2.22 2.305 2.20 0
Dec 24 2019 2.2813 0.05 2.36% 2.22 2.305 2.20 10,481
Dec 23 2019 2.2286 -0.19 -7.69% 2.45 2.4843 2.13 53,893
Dec 20 2019 2.4143 0.01 0.6% 2.36 2.4186 2.35 10,403
Dec 19 2019 2.40 -0.04 -1.64% 2.42 2.57 2.40 24,945
Dec 18 2019 2.44 0.02 0.83% 2.38 2.48 2.3455 6,284
Dec 17 2019 2.42 -0.03 -1.21% 2.43 2.4473 2.41 11,133
Dec 16 2019 2.4496 0.04 1.64% 2.48 2.50 2.4135 18,979
Dec 13 2019 2.41 -0.11 -4.36% 2.55 2.62 2.33 52,574
Dec 12 2019 2.5199 0.17 7.13% 2.33 2.72 2.33 201,463
Dec 11 2019 2.3522 0.04 1.83% 2.32 2.3522 2.31 3,400
Dec 10 2019 2.31 -0.05 -2.12% 2.32 2.3738 2.31 3,575
Dec 09 2019 2.36 -0.04 -1.74% 2.36 2.3718 2.36 2,426
Dec 06 2019 2.4019 0.00 0.08% 2.39 2.4019 2.39 441
Dec 05 2019 2.40 -0.02 -0.83% 2.3742 2.423 2.373 3,767
Dec 04 2019 2.42 0.00 0.0% 2.39 2.4925 2.36 3,331
Dec 03 2019 2.42 0.01 0.41% 2.4122 2.50 2.37 9,385
Dec 02 2019 2.41 -0.06 -2.43% 2.50 2.50 2.41 5,420
Nov 29 2019 2.47 0.00 +0.00% 2.50 2.50 2.4201 0
Nov 29 2019 2.47 -0.03 -1.1% 2.50 2.50 2.4201 2,642
Nov 28 2019 2.4974 0.00 +0.00% 2.43 2.50 2.36 0
Nov 27 2019 2.4974 0.07 2.77% 2.43 2.50 2.36 8,021
Nov 26 2019 2.43 0.00 -0.16% 2.39 2.4791 2.39 2,332
Nov 25 2019 2.434 0.04 1.84% 2.37 2.47 2.32 16,066
Nov 22 2019 2.39 0.00 0.08% 2.50 2.50 2.39 7,755
Nov 21 2019 2.388 0.08 3.38% 2.3499 2.46 2.3458 23,192
Nov 20 2019 2.31 -0.07 -2.94% 2.3091 2.3743 2.30 8,868
Nov 19 2019 2.38 -0.05 -2.06% 2.40 2.40 2.3001 17,275
Nov 18 2019 2.43 -0.02 -0.82% 2.45 2.45 2.40 9,728
Nov 15 2019 2.45 0.00 0.0% 2.45 2.49 2.45 2,568
Nov 14 2019 2.45 -0.09 -3.54% 2.53 2.58 2.45 4,586
Nov 13 2019 2.54 0.07 2.83% 2.50 2.54 2.4623 5,482
Nov 12 2019 2.47 0.03 1.23% 2.44 2.4823 2.4157 20,642
Nov 11 2019 2.44 -0.17 -6.51% 2.60 2.6104 2.43 40,772
Nov 08 2019 2.61 -0.01 -0.38% 2.60 2.7995 2.60 11,555
Nov 07 2019 2.62 -0.12 -4.38% 2.69 2.788 2.62 4,880
Nov 06 2019 2.74 0.01 0.37% 2.72 2.835 2.68 12,671
Nov 05 2019 2.73 -0.08 -2.85% 2.80 2.872 2.71 18,252
Nov 04 2019 2.81 -0.02 -0.71% 2.84 3.0799 2.7101 51,291
Nov 01 2019 2.83 0.00 +0.00% 2.78 2.83 2.686 0
Nov 01 2019 2.83 0.12 4.56% 2.78 2.83 2.686 17,246
Oct 31 2019 2.7065 -0.12 -4.36% 2.80 2.80 2.65 997
Oct 30 2019 2.83 0.04 1.43% 2.80 2.90 2.80 756


Your Recent History
NASDAQ
CLWT
Euro Tech
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.