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 31, 2018 0.1820 0.1890 0.1651 0.1890 29,000 -0.01(-3.23%)
Jul 30, 2018 0.1953 0.1953 0.1953 0.1953 500 +0.00(+1.98%)
Jul 27, 2018 0.2000 0.2000 0.1902 0.1915 36,000 +0.01(+5.22%)
Jul 26, 2018 0.1875 0.1875 0.1820 0.1820 3,600 -0.01(-3.19%)
Jul 25, 2018 0.1845 0.1889 0.1800 0.1880 4,500 +0.01(+3.13%)
Jul 24, 2018 0.1823 0.1823 0.1823 0.1823 500 +0.00(+0.16%)
Jul 23, 2018 0.1914 0.1914 0.1820 0.1820 6,100 -0.01(-2.69%)
Jul 20, 2018 0.1900 0.1900 0.1870 0.1870 2,840 +0.02(+13.29%)
Jul 19, 2018 0.1651 0.1651 0.1651 0.1651 2,000 -0.00(-2.88%)
Jul 18, 2018 0.1840 0.1840 0.1700 0.1700 10,195 -0.01(-7.61%)
Jul 17, 2018 0.1821 0.1840 0.1821 0.1840 4,564 -0.01(-3.16%)
Jul 13, 2018 0.1900 0.1900 0.1900 0 -0.00(-1.86%)
Jul 12, 2018 0.1999 0.1999 0.1936 0.1936 19,399 -0.00(-2.32%)
Jul 10, 2018 0.1982 0.1982 0.1982 0 +0.02(+10.05%)
Jul 09, 2018 0.1801 0.1801 0.1801 0.1801 4,080 +0.00(+1.52%)
Jul 06, 2018 0.1774 0.1774 0.1774 0.1774 1,001 -0.01(-3.48%)
Jul 05, 2018 0.1835 0.1853 0.1720 0.1838 47,800 +0.00(+0.16%)
Jul 03, 2018 0.1835 0.1835 0.1835 0 -0.02(-10.49%)
Jul 02, 2018 0.1820 0.2050 0.1820 0.2050 11,200 +0.01(+6.44%)
Jun 29, 2018 0.1850 0.1928 0.1850 0.1926 14,900 +0.01(+7.00%)
Jun 28, 2018 0.1818 0.1922 0.1800 0.1800 6,200 -0.00(-0.06%)
Jun 27, 2018 0.1890 0.1890 0.1801 0.1801 1,594 -0.03(-14.03%)
Jun 25, 2018 0.2095 0.2095 0.2095 0 -0.00(-0.24%)
Jun 22, 2018 0.2100 0.2100 0.2100 0.2100 4,000 -0.01(-4.98%)
Jun 21, 2018 0.2086 0.2388 0.2086 0.2210 38,500 +0.02(+7.96%)
Jun 20, 2018 0.2047 0.2047 0.2047 0.2047 7,200 +0.02(+12.04%)
Jun 19, 2018 0.1793 0.1827 0.1793 0.1827 7,001 -0.03(-12.47%)
Jun 18, 2018 0.2055 0.2208 0.1981 0.2087 7,171 -0.04(-15.80%)
Jun 15, 2018 0.2399 0.2399 0.2479 0 +0.01(+3.33%)
Jun 14, 2018 0.2893 0.2893 0.2399 0.2399 28,469 -0.03(-10.52%)
Jun 13, 2018 0.3409 0.3409 0.2560 0.2681 126,956 +0.06(+30.40%)
Jun 12, 2018 0.1674 0.2132 0.1674 0.2056 92,850 +0.05(+31.21%)
Jun 08, 2018 0.1567 0.1567 0.1567 94 -0.01(-5.29%)
Jun 05, 2018 0.1655 0.1655 0.1655 0 +0.02(+17.34%)
Jun 04, 2018 0.1545 0.1545 0.1400 0.1410 4,307 -0.01(-7.48%)
Jun 01, 2018 0.1524 0.1524 0.1524 0.1524 13,074 +0.01(+7.25%)
May 31, 2018 0.1416 0.1421 0.1416 0.1421 3,115 -0.01(-7.79%)
May 30, 2018 0.1500 0.1541 0.1500 0.1541 25,500 +0.02(+13.64%)
May 29, 2018 0.1421 0.1421 0.1350 0.1356 8,588 -0.01(-5.83%)
May 25, 2018 0.1440 0.1440 0.1440 0 +0.00(+3.08%)
May 24, 2018 0.1414 0.1414 0.1397 0.1397 8,200 +0.00(+3.48%)
May 23, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+6.13%)
May 22, 2018 0.1400 0.1400 0.1272 0.1272 4,000 +0.01(+8.72%)
May 21, 2018 0.1170 0.1170 0.1170 0.1170 3,200 -0.01(-6.77%)
May 18, 2018 0.1377 0.1377 0.1255 0.1255 5,933 -0.02(-11.62%)
May 17, 2018 0.1400 0.1420 0.1286 0.1420 14,230 -0.00(-2.74%)
May 16, 2018 0.1443 0.1460 0.1443 0.1460 1,100 -0.00(-2.67%)
May 11, 2018 0.1500 0.1500 0.1500 85 -0.01(-4.88%)
May 09, 2018 0.1577 0.1577 0.1577 0 +0.01(+5.13%)
May 08, 2018 0.1500 0.1500 0.1500 0.1500 300 -0.00(-1.14%)
May 07, 2018 0.1845 0.1845 0.1517 0.1517 5,259 -0.03(-15.70%)
May 04, 2018 0.1610 0.1800 0.1610 0.1800 13,500 +0.02(+14.21%)
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.