Singapore markets closed
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,920.03 +8.29 (+0.21%) Dow
31,559.57 +58.89 (+0.19%) Nasdaq
11,612.22 +4.60 (+0.04%) BTC-USD
20,756.64 -666.36 (-3.11%) CMC Crypto 200
452.16 -9.63 (-2.09%)
Electreon Wireless Ltd (ELWSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 150 |
| 24 Jun 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 165 |
| 23 Jun 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 Jun 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 21 Jun 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 250 |
| 17 Jun 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 16 Jun 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1,250 |
| 15 Jun 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 14 Jun 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 200 |
| 13 Jun 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 124 |
| 10 Jun 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 120 |
| 09 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,204 |
| 07 Jun 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 06 Jun 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 03 Jun 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 02 Jun 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 01 Jun 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 31 May 2022 | 25.00 | 25.00 | 21.30 | 21.30 | 21.30 | 550 |
| 27 May 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 501 |
| 26 May 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 25 May 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 24 May 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 23 May 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 510 |
| 20 May 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 19 May 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 100 |
| 18 May 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 17 May 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 175 |
| 16 May 2022 | 23.25 | 23.62 | 23.25 | 23.62 | 23.62 | 500 |
| 13 May 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 12 May 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 11 May 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,267 |
| 10 May 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 09 May 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| 06 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 250 |
| 05 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 04 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 03 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 02 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 29 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 28 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 27 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 300 |
| 26 Apr 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,265 |
| 25 Apr 2022 | 47.00 | 48.00 | 36.00 | 36.58 | 36.58 | 915 |
| 22 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 21 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 20 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 19 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 18 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 14 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 13 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 12 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 11 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 08 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 07 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 205 |
| 06 Apr 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 05 Apr 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 04 Apr 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 01 Apr 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 31 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 30 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 29 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 28 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 25 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 24 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 23 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 22 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 21 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 18 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 17 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 16 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 15 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 14 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 100 |
| 11 Mar 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 10 Mar 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 09 Mar 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 08 Mar 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 07 Mar 2022 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | 200 |
| 04 Mar 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 03 Mar 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 Mar 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Mar 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 28 Feb 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Feb 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 24 Feb 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Feb 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Feb 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 18 Feb 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 17 Feb 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 16 Feb 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 15 Feb 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 14 Feb 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 11 Feb 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 10 Feb 2022 | 57.00 | 57.00 | 52.50 | 52.50 | 52.50 | 840 |
| 09 Feb 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 Feb 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 103 |
| 07 Feb 2022 | 67.50 | 67.50 | 60.00 | 60.00 | 60.00 | 399 |
| 04 Feb 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 537 |
| 03 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 178 |
| 02 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
