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 (%)
Jul 29, 2022 0.6952 0.7099 0.6876 0.7015 124,321 +0.02(+3.16%)
Jul 28, 2022 0.6939 0.6939 0.6800 0.6800 16,030 +0.00(+0.00%)
Jul 27, 2022 0.6330 0.6880 0.6330 0.6800 31,113 +0.01(+1.19%)
Jul 26, 2022 0.6733 0.6975 0.6540 0.6720 43,583 +0.00(+0.30%)
Jul 25, 2022 0.6700 0.6925 0.6300 0.6700 21,117 +0.00(+0.00%)
Jul 22, 2022 0.6750 0.6822 0.6643 0.6700 104,685 +0.01(+0.75%)
Jul 21, 2022 0.6643 0.6650 0.6643 0.6650 15,500 +0.03(+4.23%)
Jul 20, 2022 0.6657 0.6657 0.6380 0.6380 27,630 -0.01(-2.00%)
Jul 19, 2022 0.6759 0.6850 0.6394 0.6510 82,366 -0.02(-3.56%)
Jul 18, 2022 0.6030 0.7080 0.6030 0.6750 154,564 +0.01(+1.81%)
Jul 15, 2022 0.5919 0.6776 0.5919 0.6630 369,335 +0.06(+10.33%)
Jul 14, 2022 0.5990 0.6350 0.5974 0.6009 225,194 -0.03(-4.95%)
Jul 13, 2022 0.6542 0.6628 0.6157 0.6322 67,835 -0.04(-6.20%)
Jul 12, 2022 0.6830 0.6830 0.6558 0.6740 13,902 -0.01(-1.09%)
Jul 11, 2022 0.6360 0.7145 0.6360 0.6814 237,470 +0.03(+4.24%)
Jul 08, 2022 0.6820 0.6820 0.6480 0.6537 96,672 +0.02(+3.76%)
Jul 07, 2022 0.5651 0.6899 0.5651 0.6300 176,650 +0.07(+11.86%)
Jul 06, 2022 0.5645 0.5645 0.5458 0.5632 4,600 -0.02(-3.97%)
Jul 05, 2022 0.5771 0.6000 0.5771 0.5865 3,534 -0.01(-2.25%)
Jul 01, 2022 0.6482 0.6499 0.6000 0.6000 39,817 +0.00(+0.00%)
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%)
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.