Singapore markets open in 6 hours 20 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
27,813.13 +292.26 (+1.06%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Electreon Wireless Ltd (ELWSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:26AM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 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 |
| *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.
