Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Earlyworks Co., Ltd. - American Depositary Shares (NQ: ELWS )

2.130 -0.180 (-7.79%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.6438	0.6749	0.6161	0.6349	6,174	+0.02(+3.07%)
Sep 28, 2023	0.6389	0.6389	0.6101	0.6160	17,688	-0.02(-3.58%)
Sep 27, 2023	0.6002	0.6694	0.6002	0.6389	45,912	+0.01(+1.43%)
Sep 26, 2023	0.6100	0.6345	0.5911	0.6299	32,628	+0.03(+4.98%)
Sep 25, 2023	0.6588	0.6099	0.6000	0.6000	67,757	+0.01(+1.69%)
Sep 22, 2023	0.5900	0.6200	0.5701	0.5900	119,095	-0.04(-5.90%)
Sep 21, 2023	0.6028	0.6583	0.5800	0.6270	107,856	+0.00(+0.48%)
Sep 20, 2023	0.6117	0.6449	0.5750	0.6240	254,361	-0.04(-6.28%)
Sep 19, 2023	0.7800	0.7803	0.5800	0.6658	564,161	-0.13(-16.78%)
Sep 18, 2023	0.8800	0.9300	0.7620	0.8000	604,538	-0.52(-39.39%)
Sep 15, 2023	1.310	1.388	1.300	1.320	159,119	-0.03(-2.21%)
Sep 14, 2023	1.300	1.370	1.300	1.350	8,137	-0.00(-0.01%)
Sep 13, 2023	1.340	1.400	1.290	1.350	29,689	+0.02(+1.50%)
Sep 12, 2023	1.450	1.530	1.310	1.330	128,863	-0.12(-8.28%)
Sep 11, 2023	1.540		1.450	1.450	27,351	+0.08(+5.84%)
Sep 06, 2023				1.370	0	-0.02(-1.37%)
Sep 05, 2023	1.450	1.450	1.350	1.389	30,461	-0.05(-3.54%)
Sep 01, 2023	1.480	1.480	1.410	1.440	30,876	+0.00(+0.00%)
Aug 31, 2023	1.360	1.487	1.360	1.440	66,683	+0.10(+7.46%)
Aug 30, 2023	1.390	1.416	1.340	1.340	35,049	-0.03(-2.19%)
Aug 29, 2023	1.330	1.520	1.330	1.370	112,915	+0.00(+0.00%)
Aug 28, 2023	1.500	1.550	1.350	1.370	103,960	-0.14(-9.27%)
Aug 25, 2023	1.540	1.650	1.490	1.510	121,046	+0.01(+0.67%)
Aug 24, 2023	1.520	1.570	1.500	1.500	60,695	-0.06(-3.85%)
Aug 23, 2023	1.570	1.670	1.500	1.560	109,001	+0.04(+2.63%)
Aug 22, 2023	1.550	1.580	1.500	1.520	47,249	-0.03(-1.94%)
Aug 21, 2023	1.590	1.650	1.500	1.550	61,863	-0.07(-4.32%)
Aug 18, 2023	1.680	1.729	1.580	1.620	49,594	-0.08(-4.71%)
Aug 17, 2023	1.610	1.750	1.600	1.700	368,703	+0.10(+6.25%)
Aug 16, 2023	1.550	1.709	1.500	1.600	315,355	+0.00(+0.08%)
Aug 15, 2023	1.750	1.749	1.480	1.599	150,064	-0.08(-4.84%)
Aug 14, 2023	1.660	1.770	1.590	1.680	209,424	+0.01(+0.59%)
Aug 11, 2023	1.760	1.920	1.660	1.670	483,788	-0.10(-5.65%)
Aug 10, 2023	1.640	1.860	1.520	1.770	620,371	+0.15(+9.27%)
Aug 09, 2023	1.520	1.735	1.510	1.620	293,183	+0.14(+9.46%)
Aug 08, 2023	1.540	1.600	1.420	1.480	197,721	-0.10(-6.33%)
Aug 07, 2023	1.720	1.720	1.530	1.580	208,880	-0.13(-7.60%)
Aug 04, 2023	1.800	1.848	1.662	1.710	211,404	-0.13(-7.07%)
Aug 03, 2023	1.850	1.870	1.740	1.840	355,017	-0.03(-1.60%)
Aug 02, 2023	1.960	1.990	1.720	1.870	689,265	+0.12(+6.86%)
Aug 01, 2023	1.860	1.860	1.700	1.750	784,464	-0.23(-11.62%)
Jul 31, 2023	2.250	2.270	1.950	1.980	788,628	-0.24(-10.81%)
Jul 28, 2023	2.060	2.390	2.060	2.220	1,349,136	-0.38(-14.62%)
Jul 27, 2023	2.940	3.000	2.480	2.600	1,227,516	-0.75(-22.39%)
Jul 26, 2023	3.280	3.563	3.117	3.350	2,013,894	-0.25(-6.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Earlyworks Co., Ltd. - American Depositary Shares (NQ: ELWS )

Historical Prices