Singapore markets close in 26 minutes
Straits Times Index
3,356.89 -20.76 (-0.61%) Nikkei
27,402.05 +55.17 (+0.20%) Hang Seng
21,958.36 -113.82 (-0.52%) FTSE 100
7,782.51 +21.40 (+0.28%) BTC-USD
23,847.20 +867.30 (+3.77%) CMC Crypto 200
543.80 +301.13 (+124.08%)
Electreon Wireless Ltd (ELWSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:49PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 12 Jan 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 200 |
| 11 Jan 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 10 Jan 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 09 Jan 2023 | 9.98 | 9.98 | 9.88 | 9.88 | 9.88 | 557 |
| 06 Jan 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 05 Jan 2023 | 10.70 | 10.70 | 10.69 | 10.70 | 10.70 | 700 |
| 04 Jan 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 510 |
| 03 Jan 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 30 Dec 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 120 |
| 29 Dec 2022 | 7.75 | 8.45 | 7.75 | 8.45 | 8.45 | 3,000 |
| 28 Dec 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 27 Dec 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 23 Dec 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 22 Dec 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 21 Dec 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 100 |
| 20 Dec 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 19 Dec 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 260 |
| 16 Dec 2022 | 10.36 | 10.36 | 9.70 | 9.70 | 9.70 | 852 |
| 15 Dec 2022 | 10.44 | 10.45 | 9.35 | 9.35 | 9.35 | 1,430 |
| 14 Dec 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 200 |
| 13 Dec 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 12 Dec 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
| 09 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 08 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 07 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 06 Dec 2022 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | 1,000 |
| 05 Dec 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 100 |
| 02 Dec 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 01 Dec 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 30 Nov 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 100 |
| 29 Nov 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 28 Nov 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 545 |
| 25 Nov 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 23 Nov 2022 | 9.75 | 10.05 | 9.75 | 10.05 | 10.05 | 455 |
| 22 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 21 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 18 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 17 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 16 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 15 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 14 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 11 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 10 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 09 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 08 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 07 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 04 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 03 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 120 |
| 02 Nov 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 01 Nov 2022 | 15.47 | 15.50 | 15.47 | 15.50 | 15.50 | 209 |
| 31 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| 28 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 27 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 26 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 25 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 24 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 21 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 20 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 19 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 260 |
| 18 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 17 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 14 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 13 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 12 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 11 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 305 |
| 10 Oct 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 07 Oct 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 06 Oct 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 05 Oct 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 04 Oct 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 03 Oct 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 30 Sept 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 29 Sept 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 28 Sept 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 27 Sept 2022 | 19.00 | 19.00 | 17.50 | 17.50 | 17.50 | 205 |
| 26 Sept 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 Sept 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 22 Sept 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 180 |
| 21 Sept 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| 20 Sept 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 19 Sept 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 16 Sept 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 15 Sept 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 14 Sept 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 13 Sept 2022 | 20.20 | 21.00 | 19.10 | 19.10 | 19.10 | 667 |
| 12 Sept 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 150 |
| 09 Sept 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| *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.
