STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Apple stock rises on potential OpenAI deal; shares help lift Nasdaq

Earlyworks Co., Ltd (ELWS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.5969

+0.0099

(+1.69%)

At close: 03:56PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.5900	0.6099	0.5800	0.5969	0.5969	260,372
May 10, 2024	0.6300	0.6400	0.5820	0.5870	0.5870	202,700
May 09, 2024	0.6100	0.6400	0.5800	0.5860	0.5860	364,600
May 08, 2024	0.6500	0.6500	0.6010	0.6040	0.6040	360,000
May 07, 2024	0.7200	0.7300	0.6500	0.6820	0.6820	355,900
May 06, 2024	0.6200	0.7400	0.6160	0.7150	0.7150	1,440,900
May 03, 2024	0.6770	0.6850	0.6260	0.6360	0.6360	304,500
May 02, 2024	0.6700	0.7100	0.6510	0.6530	0.6530	326,200
May 01, 2024	0.7900	0.8000	0.6500	0.6570	0.6570	443,200
Apr 30, 2024	0.7300	0.8700	0.7000	0.7830	0.7830	851,900
Apr 29, 2024	0.6800	0.7650	0.6410	0.7040	0.7040	901,400
Apr 26, 2024	0.8080	1.1200	0.6020	0.6610	0.6610	8,081,300
Apr 25, 2024	0.6040	0.7760	0.5810	0.7350	0.7350	3,050,100
Apr 24, 2024	0.5850	0.6200	0.5710	0.6180	0.6180	40,000
Apr 23, 2024	0.6000	0.6200	0.5900	0.6200	0.6200	54,000
Apr 22, 2024	0.5940	0.6500	0.5510	0.6200	0.6200	300,400
Apr 19, 2024	0.6240	0.6450	0.6050	0.6100	0.6100	64,100
Apr 18, 2024	0.5860	0.6400	0.5800	0.6210	0.6210	261,800
Apr 17, 2024	0.6300	0.6300	0.5500	0.6000	0.6000	384,400
Apr 16, 2024	0.6300	0.6700	0.6000	0.6400	0.6400	140,800
Apr 15, 2024	0.6750	0.6800	0.6330	0.6700	0.6700	63,000
Apr 12, 2024	0.7050	0.7220	0.6510	0.6610	0.6610	100,100
Apr 11, 2024	0.6900	0.7400	0.6800	0.6970	0.6970	137,300
Apr 10, 2024	0.6780	0.7140	0.6390	0.6700	0.6700	203,500
Apr 09, 2024	0.7100	0.7300	0.6500	0.7070	0.7070	152,400
Apr 08, 2024	0.7000	0.7500	0.6600	0.7160	0.7160	365,800
Apr 05, 2024	0.6900	0.6950	0.6320	0.6450	0.6450	109,000
Apr 04, 2024	0.6480	0.7680	0.6240	0.7030	0.7030	300,300
Apr 03, 2024	0.6700	0.6700	0.6220	0.6680	0.6680	48,000
Apr 02, 2024	0.6200	0.6980	0.6200	0.6600	0.6600	97,100
Apr 01, 2024	0.7000	0.7460	0.6240	0.6240	0.6240	166,200
Mar 28, 2024	0.7000	0.7670	0.6750	0.6980	0.6980	407,300
Mar 27, 2024	0.8000	0.8100	0.6800	0.7400	0.7400	654,600
Mar 26, 2024	0.7500	0.8870	0.6600	0.8310	0.8310	1,596,000
Mar 25, 2024	0.5670	0.7240	0.5500	0.7160	0.7160	1,469,400
Mar 22, 2024	0.5890	0.5890	0.5500	0.5770	0.5770	129,600
Mar 21, 2024	0.6080	0.6080	0.5600	0.5680	0.5680	76,500
Mar 20, 2024	0.6290	0.6300	0.5600	0.5720	0.5720	158,200
Mar 19, 2024	0.6900	0.6900	0.6100	0.6190	0.6190	54,500
Mar 18, 2024	0.7000	0.7000	0.6300	0.6900	0.6900	144,800
Mar 15, 2024	0.6700	0.7200	0.6200	0.6920	0.6920	188,700
Mar 14, 2024	0.8000	0.8200	0.6600	0.6900	0.6900	457,000
Mar 13, 2024	0.7320	0.8900	0.7290	0.7900	0.7900	1,073,400
Mar 12, 2024	0.6100	0.9400	0.5910	0.7900	0.7900	4,438,300
Mar 11, 2024	0.5220	0.9980	0.5220	0.6400	0.6400	9,092,200
Mar 08, 2024	0.5730	0.5730	0.5210	0.5210	0.5210	99,900
Mar 07, 2024	0.5100	0.5900	0.5030	0.5460	0.5460	107,900
Mar 06, 2024	0.5300	0.5450	0.5100	0.5130	0.5130	127,000
Mar 05, 2024	0.5510	0.5800	0.5220	0.5490	0.5490	82,700
Mar 04, 2024	0.6000	0.6190	0.5700	0.5990	0.5990	148,900
Mar 01, 2024	0.5900	0.6200	0.5560	0.6040	0.6040	138,800
Feb 29, 2024	0.6100	0.6300	0.5500	0.5960	0.5960	141,700
Feb 28, 2024	0.6380	0.6400	0.5850	0.6180	0.6180	201,300
Feb 27, 2024	0.6200	0.7800	0.5890	0.6590	0.6590	1,294,900
Feb 26, 2024	0.5600	0.6400	0.5500	0.5890	0.5890	268,100
Feb 23, 2024	0.6200	0.6290	0.5500	0.5660	0.5660	160,200
Feb 22, 2024	0.6600	0.7400	0.5810	0.6290	0.6290	379,200
Feb 21, 2024	0.6500	0.7000	0.6050	0.6640	0.6640	276,300
Feb 20, 2024	0.9150	0.9700	0.7100	0.7130	0.7130	527,200
Feb 16, 2024	0.8000	1.0400	0.7400	0.9750	0.9750	1,631,900
Feb 15, 2024	0.8940	0.9700	0.7200	0.9300	0.9300	2,311,000
Feb 14, 2024	1.7600	2.6000	1.2300	1.3100	1.3100	57,399,000
Feb 13, 2024	0.4500	0.4850	0.4300	0.4550	0.4550	3,122,600
Feb 12, 2024	0.4410	0.5000	0.4400	0.4940	0.4940	230,500
Feb 09, 2024	0.4360	0.5300	0.4100	0.5000	0.5000	782,400
Feb 08, 2024	0.4000	0.4700	0.3830	0.4440	0.4440	380,100
Feb 07, 2024	0.4090	0.4220	0.4010	0.4020	0.4020	131,300
Feb 06, 2024	0.4010	0.4400	0.4010	0.4150	0.4150	54,600
Feb 05, 2024	0.4210	0.4400	0.4010	0.4110	0.4110	75,700
Feb 02, 2024	0.4350	0.4590	0.4110	0.4450	0.4450	114,200
Feb 01, 2024	0.4970	0.4990	0.4400	0.4660	0.4660	416,300
Jan 31, 2024	0.3740	0.5980	0.3710	0.5900	0.5900	2,605,700
Jan 30, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	64,600
Jan 29, 2024	0.3690	0.3900	0.3690	0.3810	0.3810	47,900
Jan 26, 2024	0.3790	0.3800	0.3710	0.3780	0.3780	64,000
Jan 25, 2024	0.3700	0.3940	0.3700	0.3800	0.3800	67,300
Jan 24, 2024	0.3800	0.3830	0.3700	0.3710	0.3710	99,300
Jan 23, 2024	0.4200	0.4200	0.3760	0.3810	0.3810	92,200
Jan 22, 2024	0.4200	0.4500	0.4100	0.4300	0.4300	104,200
Jan 19, 2024	0.4450	0.4550	0.4200	0.4220	0.4220	98,900
Jan 18, 2024	0.4200	0.4850	0.4150	0.4450	0.4450	90,500
Jan 17, 2024	0.4600	0.4700	0.4200	0.4200	0.4200	94,200
Jan 16, 2024	0.4970	0.5000	0.4700	0.4700	0.4700	46,700
Jan 12, 2024	0.5100	0.5440	0.4950	0.5000	0.5000	73,800
Jan 11, 2024	0.4800	0.5280	0.4800	0.5130	0.5130	56,900
Jan 10, 2024	0.5200	0.5200	0.4660	0.4890	0.4890	117,700
Jan 09, 2024	0.5500	0.5500	0.5160	0.5200	0.5200	60,600
Jan 08, 2024	0.5720	0.6000	0.5300	0.5680	0.5680	53,500
Jan 05, 2024	0.5900	0.6100	0.5390	0.5800	0.5800	98,100
Jan 04, 2024	0.6800	0.6890	0.5900	0.6150	0.6150	169,300
Jan 03, 2024	0.6940	0.7140	0.6100	0.7020	0.7020	281,800
Jan 02, 2024	0.6400	1.2500	0.6320	0.7200	0.7200	5,534,900
Dec 29, 2023	0.6410	0.7600	0.5700	0.6290	0.6290	850,700
Dec 28, 2023	0.7600	0.7600	0.6010	0.6780	0.6780	432,000
Dec 27, 2023	0.4800	0.8700	0.4700	0.8140	0.8140	2,143,400
Dec 26, 2023	0.4990	0.5100	0.4600	0.4810	0.4810	22,500
Dec 22, 2023	0.4640	0.5100	0.4600	0.5100	0.5100	23,700
Dec 21, 2023	0.5390	0.5390	0.4700	0.4700	0.4700	37,400
Dec 20, 2023	0.4900	0.5500	0.4800	0.5400	0.5400	36,500
Dec 19, 2023	0.4750	0.4900	0.4560	0.4900	0.4900	14,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.17-49.76(-0.22%)

S&P 5005,221.42-1.26(-0.02%)

DOW39,431.51-81.33(-0.21%)

CAD/USD0.7314-0.0002(-0.03%)

CRUDE OIL79.22+0.96(+1.23%)

Bitcoin CAD86,294.17+2,487.69(+2.97%)

STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Earlyworks Co., Ltd (ELWS)

S&P/TSX
22,259.17
-49.76(-0.22%)

S&P 500
5,221.42
-1.26(-0.02%)

DOW
39,431.51
-81.33(-0.21%)

CAD/USD
0.7314
-0.0002(-0.03%)

CRUDE OIL
79.22
+0.96(+1.23%)

Bitcoin CAD
86,294.17
+2,487.69(+2.97%)