Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electrovaya Inc (OP: EFLVF )

0.7397 UNCHANGED
Last Price Updated: 3:23 PM EDT, Jun 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.5300 0.6351 0.5215 0.6000 156,231 +0.06(+11.11%)
Jun 29, 2022 0.5770 0.5770 0.5200 0.5400 43,545 +0.03(+5.88%)
Jun 28, 2022 0.5015 0.5220 0.5000 0.5100 91,857 +0.02(+5.02%)
Jun 27, 2022 0.4800 0.4856 0.4401 0.4856 15,580 +0.02(+5.13%)
Jun 24, 2022 0.4510 0.4619 0.4341 0.4619 103,426 +0.06(+14.08%)
Jun 23, 2022 0.4241 0.4241 0.4049 0.4049 11,419 -0.04(-8.08%)
Jun 22, 2022 0.4249 0.4410 0.4068 0.4405 241,836 -0.00(-0.18%)
Jun 21, 2022 0.4610 0.4659 0.4200 0.4413 107,869 +0.00(+0.23%)
Jun 17, 2022 0.4229 0.4642 0.4229 0.4403 73,496 +0.01(+2.16%)
Jun 16, 2022 0.4199 0.4649 0.4090 0.4310 12,153 -0.03(-6.39%)
Jun 15, 2022 0.4766 0.4901 0.4604 0.4604 33,372 +0.02(+5.14%)
Jun 14, 2022 0.4279 0.4584 0.4279 0.4379 9,409 +0.01(+3.18%)
Jun 13, 2022 0.4355 0.4355 0.4093 0.4244 24,728 -0.03(-5.92%)
Jun 10, 2022 0.4450 0.4511 0.4348 0.4511 11,390 -0.01(-1.57%)
Jun 09, 2022 0.4361 0.4675 0.4361 0.4583 78,547 +0.02(+4.16%)
Jun 08, 2022 0.4703 0.4703 0.4400 0.4400 47,330 -0.02(-5.01%)
Jun 07, 2022 0.4800 0.4814 0.4632 0.4632 17,735 -0.02(-3.50%)
Jun 06, 2022 0.4708 0.4800 0.4675 0.4800 52,499 -0.01(-2.62%)
Jun 03, 2022 0.4735 0.4930 0.4576 0.4929 67,429 +0.02(+3.31%)
Jun 02, 2022 0.4789 0.4810 0.4700 0.4771 29,452 -0.01(-1.08%)
Jun 01, 2022 0.4940 0.4940 0.4776 0.4823 11,399 -0.02(-3.81%)
May 31, 2022 0.5040 0.5040 0.4750 0.5014 7,194 +0.02(+3.79%)
May 27, 2022 0.4860 0.5050 0.4785 0.4831 81,065 -0.00(-0.39%)
May 26, 2022 0.5119 0.5200 0.4800 0.4850 95,870 +0.01(+1.04%)
May 25, 2022 0.4551 0.4803 0.4551 0.4800 15,680 +0.02(+4.28%)
May 24, 2022 0.4750 0.4794 0.4603 0.4603 33,000 -0.01(-2.06%)
May 23, 2022 0.4600 0.4700 0.4400 0.4700 28,274 +0.01(+2.17%)
May 20, 2022 0.4698 0.4765 0.4600 0.4600 29,368 -0.01(-1.92%)
May 19, 2022 0.4662 0.4700 0.4600 0.4690 9,681 -0.01(-2.29%)
May 18, 2022 0.4909 0.4909 0.4618 0.4800 137,265 -0.01(-2.70%)
May 17, 2022 0.5073 0.5094 0.4828 0.4933 61,345 -0.00(-0.34%)
May 16, 2022 0.5100 0.5100 0.4950 0.4950 41,464 -0.02(-2.94%)
May 13, 2022 0.5219 0.5219 0.5070 0.5100 48,933 +0.01(+2.00%)
May 12, 2022 0.4920 0.5280 0.4920 0.5000 221,876 -0.01(-1.54%)
May 11, 2022 0.5637 0.5740 0.5070 0.5078 53,535 -0.05(-8.91%)
May 10, 2022 0.6130 0.6130 0.5400 0.5575 32,620 -0.01(-1.64%)
May 09, 2022 0.5850 0.5997 0.5580 0.5668 137,737 -0.03(-5.69%)
May 06, 2022 0.6100 0.6142 0.6010 0.6010 5,735 -0.02(-2.75%)
May 05, 2022 0.6720 0.6720 0.6050 0.6180 16,540 -0.02(-2.59%)
May 04, 2022 0.6272 0.6394 0.6188 0.6344 36,603 +0.01(+1.50%)
May 03, 2022 0.6204 0.6250 0.6204 0.6250 4,203 +0.00(+0.63%)
May 02, 2022 0.6395 0.6395 0.6211 0.6211 5,390 -0.01(-2.34%)
Apr 29, 2022 0.6300 0.6495 0.6300 0.6360 21,780 +0.02(+2.58%)
Apr 28, 2022 0.6100 0.6200 0.5840 0.6200 45,651 +0.01(+1.64%)
Apr 27, 2022 0.5995 0.6216 0.5948 0.6100 17,363 +0.02(+3.28%)
Apr 26, 2022 0.6210 0.6210 0.5700 0.5906 47,963 -0.02(-3.18%)
Apr 25, 2022 0.5901 0.6170 0.5901 0.6100 38,067 +0.01(+1.84%)
Apr 22, 2022 0.6300 0.6300 0.5957 0.5990 57,725 -0.04(-6.23%)
Apr 21, 2022 0.6500 0.6500 0.6300 0.6388 35,717 -0.03(-4.66%)
Apr 20, 2022 0.7180 0.7180 0.6700 0.6700 148,864 -0.05(-6.94%)
Apr 19, 2022 0.7391 0.7391 0.6999 0.7200 33,791 -0.02(-2.70%)
Apr 18, 2022 0.7850 0.7850 0.7400 0.7400 16,822 -0.03(-3.90%)
Apr 14, 2022 0.8185 0.8185 0.7700 0.7700 5,830 -0.05(-6.63%)
Apr 13, 2022 0.8200 0.8247 0.8051 0.8247 11,107 +0.02(+2.17%)
Apr 12, 2022 0.8112 0.8191 0.7891 0.8072 34,219 +0.00(+0.16%)
Apr 11, 2022 0.7883 0.8059 0.7480 0.8059 28,530 +0.04(+5.39%)
Apr 08, 2022 0.7850 0.8000 0.7647 0.7647 30,754 -0.02(-1.96%)
Apr 07, 2022 0.7607 0.7985 0.7200 0.7800 35,750 +0.08(+11.05%)
Apr 06, 2022 0.7309 0.7309 0.7024 0.7024 10,333 -0.04(-5.40%)
Apr 05, 2022 0.7543 0.7543 0.7385 0.7425 16,852 -0.01(-1.56%)
Apr 04, 2022 0.7502 0.7543 0.7457 0.7543 5,956 +0.00(+0.57%)
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.