Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Euro Tech Holdings Company Limited Stock Price (Quote) NASDAQ:CLWT
$2.39 ( 3.02% ) Thursday, 20th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.30 | $3.34 | Thursday, 20th Jan 2022 CLWT stock ended at $2.39. This is 3.02% more than the trading day before Wednesday, 19th Jan 2022. During the day the stock fluctuated 2.51% from a day low at $2.39 to a day high of $2.45. |
| 90 days | $2.30 | $3.90 | |
| 52 weeks | $2.30 | $7.56 |
Historical Euro Tech Holdings Company Limited prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-20 | $2.40 | $2.45 | $2.39 | $2.39 | 3 505 |
| 2022-01-19 | $2.40 | $2.57 | $2.30 | $2.32 | 64 000 |
| 2022-01-18 | $2.39 | $2.46 | $2.30 | $2.40 | 17 885 |
| 2022-01-14 | $2.52 | $2.55 | $2.30 | $2.38 | 31 189 |
| 2022-01-13 | $2.64 | $2.67 | $2.52 | $2.57 | 5 368 |
| 2022-01-12 | $2.72 | $2.72 | $2.62 | $2.68 | 18 263 |
| 2022-01-11 | $2.72 | $2.75 | $2.67 | $2.68 | 16 713 |
| 2022-01-10 | $2.86 | $2.86 | $2.68 | $2.70 | 10 345 |
| 2022-01-07 | $2.84 | $2.91 | $2.77 | $2.80 | 18 952 |
| 2022-01-06 | $2.92 | $2.92 | $2.81 | $2.82 | 26 300 |
| 2022-01-05 | $3.27 | $3.27 | $2.73 | $2.73 | 100 470 |
| 2022-01-04 | $3.18 | $3.30 | $3.11 | $3.27 | 49 346 |
| 2022-01-03 | $3.14 | $3.34 | $3.10 | $3.29 | 29 176 |
| 2021-12-31 | $3.27 | $3.27 | $3.19 | $3.19 | 14 700 |
| 2021-12-30 | $3.11 | $3.25 | $3.11 | $3.22 | 19 020 |
| 2021-12-29 | $3.10 | $3.21 | $3.10 | $3.12 | 48 238 |
| 2021-12-28 | $3.09 | $3.18 | $3.08 | $3.16 | 59 106 |
| 2021-12-27 | $3.12 | $3.12 | $2.97 | $3.07 | 7 341 |
| 2021-12-23 | $3.05 | $3.11 | $3.02 | $3.11 | 12 174 |
| 2021-12-22 | $3.00 | $3.07 | $2.98 | $3.01 | 12 951 |
| 2021-12-21 | $2.95 | $3.03 | $2.94 | $3.00 | 7 606 |
| 2021-12-20 | $3.00 | $3.06 | $2.93 | $2.95 | 12 898 |
| 2021-12-17 | $3.33 | $3.34 | $2.93 | $2.93 | 102 532 |
| 2021-12-16 | $3.01 | $3.90 | $2.98 | $3.38 | 1 457 976 |
| 2021-12-15 | $3.05 | $3.05 | $2.90 | $2.93 | 10 783 |
| 2021-12-14 | $3.08 | $3.08 | $3.02 | $3.03 | 5 429 |
| 2021-12-13 | $3.20 | $3.22 | $3.07 | $3.10 | 9 223 |
| 2021-12-10 | $3.17 | $3.25 | $3.17 | $3.24 | 2 339 |
| 2021-12-09 | $3.18 | $3.25 | $3.10 | $3.20 | 23 975 |
| 2021-12-08 | $3.36 | $3.36 | $3.08 | $3.16 | 43 518 |
| 2021-12-07 | $3.20 | $3.37 | $3.20 | $3.35 | 19 443 |
| 2021-12-06 | $3.20 | $3.29 | $3.20 | $3.21 | 5 738 |
| 2021-12-03 | $3.38 | $3.38 | $3.20 | $3.23 | 21 027 |
| 2021-12-02 | $3.53 | $3.53 | $3.37 | $3.38 | 4 701 |
| 2021-12-01 | $3.55 | $3.84 | $3.40 | $3.43 | 102 466 |
| 2021-11-30 | $3.59 | $3.60 | $3.36 | $3.41 | 18 635 |
| 2021-11-29 | $3.71 | $3.71 | $3.57 | $3.63 | 12 855 |
| 2021-11-26 | $3.59 | $3.75 | $3.52 | $3.66 | 14 114 |
| 2021-11-24 | $3.53 | $3.77 | $3.52 | $3.75 | 129 473 |
| 2021-11-23 | $3.53 | $3.60 | $3.50 | $3.57 | 8 253 |
| 2021-11-22 | $3.57 | $3.66 | $3.42 | $3.63 | 28 977 |
| 2021-11-19 | $3.51 | $3.57 | $3.43 | $3.56 | 35 748 |
| 2021-11-18 | $3.38 | $3.48 | $3.37 | $3.48 | 3 116 |
| 2021-11-17 | $3.36 | $3.48 | $3.35 | $3.48 | 8 274 |
| 2021-11-16 | $3.43 | $3.49 | $3.36 | $3.43 | 3 023 |
| 2021-11-15 | $3.37 | $3.47 | $3.36 | $3.40 | 10 836 |
| 2021-11-12 | $3.42 | $3.50 | $3.34 | $3.42 | 17 899 |
| 2021-11-11 | $3.28 | $3.46 | $3.23 | $3.45 | 5 697 |
| 2021-11-10 | $3.36 | $3.46 | $3.36 | $3.44 | 5 687 |
| 2021-11-09 | $3.22 | $3.40 | $3.22 | $3.39 | 9 907 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
