Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,298.66 +24.15 (+0.56%) Dow
33,647.90 +97.63 (+0.29%) Nasdaq
13,199.75 +106.90 (+0.82%) Bitcoin USD
27,201.43 +1,082.84 (+4.15%) CMC Crypto 200
583.50 +18.71 (+3.31%)
Electreon Wireless Ltd (ELWSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 26 Sept 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 25 Sept 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 22 Sept 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 21 Sept 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 20 Sept 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 19 Sept 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 18 Sept 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 15 Sept 2023 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 351 |
| 14 Sept 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 13 Sept 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 12 Sept 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 11 Sept 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 08 Sept 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 07 Sept 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 06 Sept 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 05 Sept 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 01 Sept 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 31 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 30 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 29 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 28 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 25 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 24 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 23 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 22 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 21 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 18 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 17 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 16 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 15 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 14 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 11 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 10 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 09 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 08 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 07 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 04 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 03 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 02 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 01 Aug 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 31 Jul 2023 | 37.00 | 41.40 | 37.00 | 41.40 | 41.40 | 803 |
| 28 Jul 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 27 Jul 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 140 |
| 26 Jul 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 25 Jul 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 311 |
| 24 Jul 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 21 Jul 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 300 |
| 20 Jul 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 19 Jul 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 1,400 |
| 18 Jul 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 325 |
| 17 Jul 2023 | 28.00 | 32.00 | 28.00 | 32.00 | 32.00 | 325 |
| 14 Jul 2023 | 28.35 | 28.35 | 28.00 | 28.35 | 28.35 | 850 |
| 13 Jul 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 12 Jul 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 11 Jul 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 100 |
| 10 Jul 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 140 |
| 07 Jul 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 06 Jul 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 701 |
| 05 Jul 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 110 |
| 03 Jul 2023 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 441 |
| 30 Jun 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 29 Jun 2023 | 24.26 | 24.26 | 23.98 | 23.98 | 23.98 | 841 |
| 28 Jun 2023 | 23.25 | 24.46 | 23.25 | 24.20 | 24.20 | 2,389 |
| 27 Jun 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 415 |
| 26 Jun 2023 | 20.46 | 20.71 | 20.46 | 20.71 | 20.71 | 1,922 |
| 23 Jun 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 161 |
| 22 Jun 2023 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | 1,559 |
| 21 Jun 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 20 Jun 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 16 Jun 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 15 Jun 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 151 |
| 14 Jun 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 631 |
| 13 Jun 2023 | 20.45 | 20.87 | 20.45 | 20.87 | 20.87 | 989 |
| 12 Jun 2023 | 21.50 | 21.50 | 21.05 | 21.20 | 21.20 | 676 |
| 09 Jun 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 137 |
| 08 Jun 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 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 | - |
| *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.
