Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.190 +0.060 (+2.82%)

Streaming Delayed Price Updated: 3:41 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	2.270	2.270	2.110	2.130	18,767	-0.05(-2.29%)
Jul 18, 2024	2.230	2.245	2.010	2.180	25,893	-0.05(-2.24%)
Jul 17, 2024	2.360	2.360	2.140	2.230	21,449	-0.02(-0.67%)
Jul 16, 2024	2.160	2.400	2.160	2.245	61,257	+0.04(+1.58%)
Jul 15, 2024	2.070	2.220	2.070	2.210	8,758	+0.03(+1.28%)
Jul 12, 2024	2.250	2.250	2.120	2.182	3,630	+0.02(+1.02%)
Jul 11, 2024	2.240	2.240	2.100	2.160	10,495	-0.02(-0.92%)
Jul 10, 2024	2.250	2.260	2.104	2.180	6,009	-0.08(-3.54%)
Jul 09, 2024	2.260	2.270	2.210	2.260	3,321	+0.11(+5.12%)
Jul 08, 2024	2.270	2.265	2.114	2.150	7,306	-0.14(-6.11%)
Jul 05, 2024	2.250	2.300	2.150	2.290	11,865	+0.05(+2.23%)
Jul 03, 2024	2.330	2.450	2.160	2.240	115,471	+0.03(+1.36%)
Jul 02, 2024	2.210	2.250	2.150	2.210	60,235	+0.10(+4.74%)
Jul 01, 2024	2.280	2.280	1.990	2.110	82,366	-0.10(-4.52%)
Jun 28, 2024	2.270	2.280	2.170	2.210	56,435	+0.07(+3.27%)
Jun 27, 2024	2.160	2.290	2.100	2.140	15,725	+0.02(+0.94%)
Jun 26, 2024	1.950	2.290	1.950	2.120	20,838	+0.00(+0.06%)
Jun 25, 2024	2.090	2.119	1.960	2.119	14,827	-0.03(-1.46%)
Jun 24, 2024	1.820	2.270	1.798	2.150	125,991	+0.27(+14.36%)
Jun 21, 2024	1.800	1.880	1.780	1.880	12,507	+0.08(+4.44%)
Jun 20, 2024	1.740	1.890	1.740	1.800	18,625	-0.01(-0.55%)
Jun 18, 2024	1.860	1.880	1.700	1.810	118,042	-0.15(-7.65%)
Jun 17, 2024	1.930	2.000	1.850	1.960	476,468	+0.07(+3.70%)
Jun 14, 2024	1.880	2.080	1.800	1.890	103,673	-0.04(-2.07%)
Jun 13, 2024	1.850	1.970	1.760	1.930	22,751	+0.08(+4.32%)
Jun 12, 2024	1.770	1.880	1.700	1.850	63,627	+0.10(+5.71%)
Jun 11, 2024	1.630	1.750	1.630	1.750	12,994	+0.10(+6.06%)
Jun 10, 2024	1.675	1.740	1.630	1.650	25,545	+0.00(+0.00%)
Jun 07, 2024	1.700	1.780	1.622	1.650	53,106	+0.00(+0.00%)
Jun 06, 2024	1.740	1.760	1.600	1.650	35,575	-0.10(-5.44%)
Jun 05, 2024	1.617	1.810	1.553	1.745	181,219	+0.09(+5.12%)
Jun 04, 2024	1.690	1.820	1.590	1.660	177,196	-0.04(-2.35%)
Jun 03, 2024	2.440	2.474	1.680	1.700	1,150,916	-0.43(-20.19%)
May 31, 2024	2.130	2.230	2.130	2.130	1,154,064	-0.18(-7.79%)
May 30, 2024	2.180	2.330	2.087	2.310	32,498	+0.09(+4.09%)
May 29, 2024	2.220	2.276	2.053	2.219	34,566	+0.05(+2.27%)
May 28, 2024	2.230	2.270	2.130	2.170	29,541	-0.07(-3.27%)
May 24, 2024	2.135	2.440	2.050	2.243	113,499	+0.14(+6.82%)
May 23, 2024	2.210	2.280	2.020	2.100	90,936	-0.22(-9.48%)
May 22, 2024	2.530	2.660	2.310	2.320	59,994	-0.21(-8.30%)
May 21, 2024	2.890	2.950	2.520	2.530	198,328	-0.19(-6.99%)
May 20, 2024	2.780	2.780	2.450	2.720	139,106	+0.08(+3.03%)
May 17, 2024	2.910	2.990	2.630	2.640	70,784	-0.38(-12.58%)
May 16, 2024	3.200	3.240	2.750	3.020	185,781	-0.03(-0.98%)
May 15, 2024	3.000	3.400	2.999	3.050	80,983	+0.07(+2.52%)
May 14, 2024	2.950	3.100	2.900	2.975	42,905	-0.01(-0.32%)
May 13, 2024	2.815	3.100	2.815	2.985	53,760	+0.05(+1.62%)
May 10, 2024	3.150	3.200	2.908	2.937	42,994	+0.01(+0.20%)
May 09, 2024	3.050	3.200	2.900	2.931	72,807	-0.09(-3.00%)
May 08, 2024	3.251	3.251	3.005	3.022	71,846	-0.39(-11.38%)
May 07, 2024	3.600	3.650	3.250	3.409	70,525	-0.16(-4.56%)
May 06, 2024	3.100	3.700	3.079	3.572	281,117	+0.39(+12.27%)
May 03, 2024	3.384	3.425	3.130	3.182	60,902	-0.08(-2.56%)
May 02, 2024	3.350	3.550	3.256	3.265	64,985	-0.02(-0.67%)

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 Sausalito

Find A Business

or Browse Listings

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

Historical Prices