ELWSF - Electreon Wireless Ltd
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 06 Jun 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 193 |
| 05 Jun 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 02 Jun 2023 | 19.73 | 19.75 | 19.26 | 19.26 | 19.26 | 1,858 |
| 01 Jun 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 254 |
| 31 May 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 208 |
| 30 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 26 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 25 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 24 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 23 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 22 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 19 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 18 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 17 May 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1,020 |
| 16 May 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 15 May 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 12 May 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 11 May 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 150 |
| 10 May 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 350 |
| 09 May 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 08 May 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 05 May 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 04 May 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 03 May 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 02 May 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 100 |
| 01 May 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 100 |
| 28 Apr 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 27 Apr 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 26 Apr 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 25 Apr 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 24 Apr 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 107 |
| 21 Apr 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 250 |
| 20 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 18 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 17 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 14 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 13 Apr 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 221 |
| 12 Apr 2023 | 19.90 | 19.90 | 19.55 | 19.55 | 19.55 | 462 |
| 11 Apr 2023 | 19.17 | 19.17 | 18.41 | 18.41 | 18.41 | 3,050 |
| 10 Apr 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 06 Apr 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 05 Apr 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 04 Apr 2023 | 18.97 | 18.97 | 18.56 | 18.56 | 18.56 | 459 |
| 03 Apr 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 31 Mar 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 30 Mar 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 155 |
| 29 Mar 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 28 Mar 2023 | 19.50 | 19.50 | 19.46 | 19.46 | 19.46 | 270 |
| 27 Mar 2023 | 20.99 | 20.99 | 19.92 | 20.10 | 20.10 | 3,627 |
| 24 Mar 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 23 Mar 2023 | 19.25 | 20.00 | 19.25 | 20.00 | 20.00 | 920 |
| 22 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 21 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 20 Mar 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 110 |
| 17 Mar 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 16 Mar 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 15 Mar 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 14 Mar 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 13 Mar 2023 | 17.62 | 17.62 | 16.20 | 16.20 | 16.20 | 210 |
| 10 Mar 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 09 Mar 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 100 |
| 08 Mar 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 07 Mar 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 06 Mar 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 03 Mar 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 Mar 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 01 Mar 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 28 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 24 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 23 Feb 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 22 Feb 2023 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | 200 |
| 21 Feb 2023 | 15.27 | 15.27 | 14.84 | 15.27 | 15.27 | 200 |
| 17 Feb 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 16 Feb 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 101 |
| 15 Feb 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 Feb 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 13 Feb 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 10 Feb 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 209 |
| 09 Feb 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 209 |
| 08 Feb 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 230 |
| 07 Feb 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 06 Feb 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,050 |
| 03 Feb 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 02 Feb 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 01 Feb 2023 | 8.41 | 8.66 | 8.41 | 8.66 | 8.66 | 1,182 |
| 31 Jan 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 465 |
| 30 Jan 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 27 Jan 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 109 |
| 26 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 25 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 24 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 23 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 20 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 435 |
| 19 Jan 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 18 Jan 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 350 |
| 17 Jan 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 200 |
| 13 Jan 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.