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, 2020 0.4360 0.4360 0.3900 0.4028 29,800 +0.01(+2.60%)
Jul 30, 2020 0.3902 0.4200 0.3855 0.3926 142,495 -0.00(-0.68%)
Jul 29, 2020 0.4141 0.4200 0.3885 0.3953 40,787 -0.02(-4.54%)
Jul 28, 2020 0.4081 0.4380 0.4081 0.4141 36,913 +0.01(+1.92%)
Jul 27, 2020 0.4529 0.4529 0.3759 0.4063 142,485 -0.05(-11.27%)
Jul 24, 2020 0.4593 0.4750 0.4400 0.4579 128,600 -0.01(-2.10%)
Jul 23, 2020 0.4714 0.4945 0.4500 0.4677 191,787 +0.02(+4.63%)
Jul 22, 2020 0.4893 0.4893 0.4074 0.4470 111,730 -0.03(-6.97%)
Jul 21, 2020 0.5200 0.5300 0.4259 0.4805 339,030 -0.03(-4.98%)
Jul 20, 2020 0.4772 0.5057 0.4487 0.5057 475,102 +0.06(+12.65%)
Jul 17, 2020 0.4400 0.4516 0.4300 0.4489 57,900 +0.01(+2.05%)
Jul 16, 2020 0.4640 0.4640 0.4398 0.4399 185,366 -0.01(-3.11%)
Jul 15, 2020 0.4500 0.4688 0.4455 0.4540 172,995 +0.02(+5.58%)
Jul 14, 2020 0.4146 0.4603 0.4146 0.4300 109,168 +0.00(+0.16%)
Jul 13, 2020 0.3878 0.4900 0.3877 0.4293 635,820 +0.06(+16.91%)
Jul 10, 2020 0.2824 0.3856 0.2824 0.3672 254,800 +0.07(+24.47%)
Jul 09, 2020 0.3316 0.3379 0.2673 0.2950 176,878 -0.04(-12.38%)
Jul 08, 2020 0.3341 0.3500 0.3054 0.3367 251,305 +0.03(+8.79%)
Jul 07, 2020 0.2625 0.3299 0.2572 0.3095 204,844 +0.05(+19.04%)
Jul 06, 2020 0.2353 0.2600 0.2263 0.2600 213,542 +0.04(+18.18%)
Jul 02, 2020 0.2131 0.2342 0.2131 0.2200 215,600 +0.03(+14.29%)
Jul 01, 2020 0.2262 0.2262 0.1900 0.1925 7,794 -0.01(-6.96%)
Jun 30, 2020 0.1997 0.2069 0.1996 0.2069 5,500 +0.01(+3.45%)
Jun 29, 2020 0.1860 0.2029 0.1860 0.2000 17,675 +0.01(+5.26%)
Jun 26, 2020 0.1880 0.1900 0.1880 0.1900 5,400 +0.00(+0.00%)
Jun 25, 2020 0.1896 0.1900 0.1896 0.1900 400 +0.00(+0.74%)
Jun 24, 2020 0.1890 0.1900 0.1886 0.1886 24,602 +0.00(+0.32%)
Jun 23, 2020 0.1920 0.1997 0.1880 0.1880 46,060 -0.00(-1.78%)
Jun 22, 2020 0.2005 0.2006 0.1914 0.1914 55,500 -0.00(-1.19%)
Jun 19, 2020 0.2052 0.2052 0.1937 0.1937 14,300 -0.01(-4.06%)
Jun 18, 2020 0.2024 0.2024 0.1964 0.2019 5,449 +0.00(+0.20%)
Jun 17, 2020 0.1900 0.2015 0.1900 0.2015 11,508 +0.01(+6.05%)
Jun 16, 2020 0.1921 0.1958 0.1900 0.1900 19,890 -0.01(-4.95%)
Jun 15, 2020 0.2000 0.2000 0.1999 0.1999 1,207 -0.02(-8.47%)
Jun 12, 2020 0.2184 0.2184 0.2184 15 +0.00(+0.00%)
Jun 11, 2020 0.2181 0.2184 0.2181 0.2184 2,450 +0.00(+1.30%)
Jun 10, 2020 0.2290 0.2290 0.2156 0.2156 12,780 -0.01(-2.97%)
Jun 09, 2020 0.2151 0.2327 0.2151 0.2222 13,725 +0.01(+5.31%)
Jun 08, 2020 0.2451 0.2451 0.2110 0.2110 4,550 -0.03(-12.56%)
Jun 05, 2020 0.2482 0.2507 0.2361 0.2413 42,100 +0.00(+0.96%)
Jun 04, 2020 0.2134 0.2391 0.2051 0.2390 259,950 +0.02(+9.33%)
Jun 03, 2020 0.2230 0.2230 0.2100 0.2186 54,550 +0.01(+4.10%)
Jun 02, 2020 0.1958 0.2185 0.1900 0.2100 53,733 +0.01(+4.32%)
Jun 01, 2020 0.1884 0.2013 0.1884 0.2013 63,109 +0.02(+8.75%)
May 29, 2020 0.1820 0.1851 0.1820 0.1851 600 -0.00(-1.28%)
May 28, 2020 0.1813 0.1875 0.1771 0.1875 54,477 +0.01(+4.17%)
May 27, 2020 0.1821 0.1862 0.1785 0.1800 68,200 -0.01(-3.69%)
May 26, 2020 0.1849 0.1869 0.1849 0.1869 6,000 +0.01(+5.24%)
May 22, 2020 0.1782 0.1805 0.1776 0.1776 14,900 -0.01(-3.79%)
May 21, 2020 0.1860 0.1910 0.1779 0.1846 28,205 -0.02(-9.02%)
May 20, 2020 0.2181 0.2270 0.1851 0.2029 201,283 +0.01(+6.79%)
May 19, 2020 0.1521 0.1900 0.1504 0.1900 112,131 +0.04(+26.67%)
May 18, 2020 0.1300 0.1640 0.1300 0.1500 859 +0.01(+10.05%)
May 15, 2020 0.1374 0.1374 0.1296 0.1363 17,100 +0.00(+2.40%)
May 14, 2020 0.1331 0.1331 0.1331 0.1331 500 -0.00(-0.37%)
May 13, 2020 0.1400 0.1400 0.1336 0.1336 34,166 -0.01(-8.12%)
May 12, 2020 0.1454 0.1454 0.1454 0.1454 1,274 -0.00(-1.62%)
May 11, 2020 0.1397 0.1479 0.1397 0.1478 6,264 -0.00(-0.81%)
May 08, 2020 0.1520 0.1520 0.1490 0.1490 20,000 -0.00(-1.97%)
May 07, 2020 0.1520 0.1520 0.1520 0.1520 25,000 +0.01(+4.11%)
May 05, 2020 0.1460 0.1460 0.1460 0 -0.01(-4.82%)
May 04, 2020 0.1532 0.1534 0.1470 0.1534 8,910 +0.01(+4.35%)
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.