Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Euro Tech Holdings Company Limited Stock Price (Quote) NASDAQ:CLWT
$3.61 ( -1.90% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $3.80 | Friday, 15th Oct 2021 CLWT stock ended at $3.61. This is 1.9% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 3.99% from a day low at $3.59 to a day high of $3.73. |
| 90 days | $3.05 | $4.13 | |
| 52 weeks | $2.55 | $7.56 |
Historical Euro Tech Holdings Company Limited prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $3.73 | $3.73 | $3.59 | $3.61 | 7 749 |
| 2021-10-14 | $3.79 | $3.80 | $3.55 | $3.68 | 26 442 |
| 2021-10-13 | $3.45 | $3.74 | $3.40 | $3.73 | 25 990 |
| 2021-10-12 | $3.30 | $3.50 | $3.29 | $3.49 | 41 013 |
| 2021-10-11 | $3.28 | $3.29 | $3.27 | $3.29 | 737 |
| 2021-10-08 | $3.38 | $3.39 | $3.34 | $3.34 | 5 427 |
| 2021-10-07 | $3.32 | $3.43 | $3.32 | $3.33 | 5 190 |
| 2021-10-06 | $3.37 | $3.40 | $3.32 | $3.38 | 6 010 |
| 2021-10-05 | $3.34 | $3.48 | $3.33 | $3.33 | 35 317 |
| 2021-10-04 | $3.25 | $3.42 | $3.22 | $3.39 | 27 031 |
| 2021-10-01 | $3.22 | $3.40 | $3.18 | $3.25 | 49 845 |
| 2021-09-30 | $3.15 | $3.26 | $3.12 | $3.18 | 8 229 |
| 2021-09-29 | $3.19 | $3.24 | $3.14 | $3.16 | 8 650 |
| 2021-09-28 | $3.24 | $3.35 | $3.16 | $3.24 | 19 714 |
| 2021-09-27 | $3.19 | $3.33 | $3.13 | $3.29 | 11 651 |
| 2021-09-24 | $3.25 | $3.32 | $3.25 | $3.28 | 3 895 |
| 2021-09-23 | $3.10 | $3.29 | $3.09 | $3.23 | 30 735 |
| 2021-09-22 | $3.16 | $3.31 | $3.08 | $3.11 | 52 994 |
| 2021-09-21 | $3.23 | $3.32 | $3.17 | $3.24 | 19 652 |
| 2021-09-20 | $3.43 | $3.43 | $3.05 | $3.24 | 62 973 |
| 2021-09-17 | $3.61 | $3.61 | $3.52 | $3.52 | 29 897 |
| 2021-09-16 | $3.51 | $3.63 | $3.45 | $3.62 | 62 850 |
| 2021-09-15 | $3.44 | $3.62 | $3.40 | $3.56 | 88 312 |
| 2021-09-14 | $3.48 | $3.55 | $3.42 | $3.43 | 16 029 |
| 2021-09-13 | $3.58 | $3.65 | $3.48 | $3.55 | 68 810 |
| 2021-09-10 | $3.60 | $3.60 | $3.49 | $3.57 | 9 812 |
| 2021-09-09 | $3.46 | $3.60 | $3.44 | $3.60 | 21 977 |
| 2021-09-08 | $3.53 | $3.53 | $3.40 | $3.40 | 14 602 |
| 2021-09-07 | $3.71 | $3.71 | $3.52 | $3.52 | 9 311 |
| 2021-09-03 | $3.78 | $3.78 | $3.64 | $3.71 | 20 757 |
| 2021-09-02 | $3.72 | $3.90 | $3.71 | $3.85 | 23 204 |
| 2021-09-01 | $3.83 | $3.83 | $3.73 | $3.75 | 8 722 |
| 2021-08-31 | $3.84 | $3.84 | $3.68 | $3.84 | 27 933 |
| 2021-08-30 | $3.51 | $3.83 | $3.51 | $3.81 | 45 574 |
| 2021-08-27 | $3.42 | $3.65 | $3.39 | $3.54 | 86 394 |
| 2021-08-26 | $3.48 | $3.62 | $3.41 | $3.45 | 43 532 |
| 2021-08-25 | $3.58 | $3.61 | $3.49 | $3.50 | 22 510 |
| 2021-08-24 | $3.50 | $3.62 | $3.36 | $3.57 | 61 055 |
| 2021-08-23 | $3.44 | $3.52 | $3.41 | $3.45 | 31 095 |
| 2021-08-20 | $3.31 | $3.49 | $3.29 | $3.45 | 45 856 |
| 2021-08-19 | $3.70 | $3.70 | $3.29 | $3.40 | 109 418 |
| 2021-08-18 | $3.67 | $3.78 | $3.63 | $3.67 | 27 259 |
| 2021-08-17 | $3.75 | $3.81 | $3.56 | $3.62 | 78 361 |
| 2021-08-16 | $3.92 | $3.92 | $3.72 | $3.77 | 55 198 |
| 2021-08-13 | $3.79 | $4.02 | $3.76 | $3.88 | 117 998 |
| 2021-08-12 | $3.80 | $3.83 | $3.73 | $3.73 | 21 843 |
| 2021-08-11 | $3.82 | $3.90 | $3.75 | $3.83 | 46 310 |
| 2021-08-10 | $4.01 | $4.01 | $3.83 | $3.94 | 28 691 |
| 2021-08-09 | $3.90 | $4.07 | $3.85 | $4.00 | 121 240 |
| 2021-08-06 | $3.89 | $3.89 | $3.71 | $3.87 | 94 285 |
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 95.000+ 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.
