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 (%)
Mar 31, 2011 2.590 2.590 2.590 2.590 5,000 -0.01(-0.20%)
Mar 30, 2011 2.595 2.595 2.595 2.595 7,400 +0.06(+2.43%)
Mar 29, 2011 2.570 2.570 2.523 2.534 4,200 -0.03(-1.04%)
Mar 28, 2011 2.560 2.560 2.560 2.560 5,200 -0.02(-0.66%)
Mar 25, 2011 2.591 2.604 2.577 2.577 2,900 +0.07(+2.75%)
Mar 18, 2011 2.508 2.508 2.508 0 +0.07(+2.68%)
Mar 17, 2011 2.409 2.443 2.409 2.442 6,000 -0.00(-0.07%)
Mar 15, 2011 2.444 2.444 2.444 2.444 0 -0.22(-8.34%)
Mar 14, 2011 2.711 2.711 2.667 2.667 800 -0.55(-17.19%)
Feb 17, 2011 3.231 3.241 3.178 3.220 34,000 +0.14(+4.68%)
Feb 16, 2011 3.088 3.142 3.049 3.076 3,500 +0.06(+2.15%)
Feb 15, 2011 3.342 3.402 2.985 3.011 21,500 -0.14(-4.40%)
Feb 14, 2011 2.772 3.150 2.751 3.150 21,000 +0.71(+29.05%)
Feb 10, 2011 2.441 2.441 2.441 0 +0.01(+0.42%)
Feb 08, 2011 2.431 2.431 2.431 0 -0.02(-0.78%)
Feb 07, 2011 2.450 2.450 2.450 2.450 400 +0.04(+1.51%)
Feb 04, 2011 2.413 2.413 2.413 2.413 100 +0.02(+0.84%)
Feb 03, 2011 2.443 2.443 2.392 2.393 6,500 -0.10(-3.87%)
Feb 02, 2011 2.472 2.490 2.450 2.490 2,600 +0.01(+0.40%)
Feb 01, 2011 2.440 2.480 2.440 2.480 7,800 -0.02(-0.70%)
Jan 31, 2011 2.547 2.555 2.478 2.498 11,800 +0.01(+0.33%)
Jan 28, 2011 2.742 2.742 2.468 2.489 9,900 -0.08(-3.08%)
Jan 27, 2011 2.491 2.568 2.482 2.568 20,700 +0.40(+18.29%)
Jan 26, 2011 2.171 2.171 2.171 2.171 1,500 +0.07(+3.39%)
Jan 25, 2011 2.095 2.150 2.094 2.100 8,278 -0.04(-1.87%)
Jan 24, 2011 2.147 2.171 2.140 2.140 14,100 +0.21(+10.88%)
Jan 21, 2011 2.028 2.028 1.903 1.930 8,900 -0.05(-2.76%)
Jan 20, 2011 2.184 2.184 1.964 1.985 3,200 -0.20(-9.36%)
Jan 19, 2011 2.238 2.238 2.190 2.190 3,200 -0.08(-3.45%)
Jan 18, 2011 2.306 2.306 2.258 2.268 1,100 -0.15(-6.15%)
Jan 14, 2011 2.374 2.417 2.333 2.417 2,500 -0.13(-5.03%)
Jan 13, 2011 2.545 2.545 2.545 2.545 1,900 -0.00(-0.07%)
Jan 12, 2011 2.527 2.546 2.527 2.546 1,100 -0.02(-0.78%)
Jan 06, 2011 2.566 2.566 2.566 0 -0.02(-0.70%)
Jan 05, 2011 2.549 2.589 2.549 2.584 4,000 -0.25(-8.81%)
Jan 04, 2011 2.856 2.856 2.812 2.834 4,800 +0.08(+3.02%)
Dec 31, 2010 2.751 2.751 2.751 0 +0.11(+4.20%)
Dec 30, 2010 2.449 2.640 2.449 2.640 13,800 +0.20(+8.28%)
Dec 29, 2010 2.337 2.438 2.337 2.438 2,700 +0.14(+6.15%)
Dec 23, 2010 2.297 2.297 2.297 0 +0.08(+3.54%)
Dec 20, 2010 2.219 2.219 2.219 0 -0.11(-4.56%)
Dec 17, 2010 2.250 2.325 2.203 2.325 6,100 -0.00(-0.19%)
Dec 15, 2010 2.329 2.329 2.329 0 +0.07(+3.24%)
Dec 14, 2010 2.310 2.329 2.256 2.256 3,500 +0.02(+0.76%)
Dec 13, 2010 2.239 2.239 2.239 2.239 6,500 -0.08(-3.47%)
Dec 09, 2010 2.320 2.320 2.320 0 +0.12(+5.28%)
Dec 08, 2010 2.191 2.209 2.169 2.203 17,700 -0.00(-0.06%)
Dec 07, 2010 2.255 2.256 2.204 2.204 49,600 -0.21(-8.67%)
Dec 06, 2010 2.413 2.420 2.413 2.414 900 -0.02(-1.02%)
Dec 03, 2010 2.510 2.510 2.406 2.439 11,100 -0.16(-6.16%)
Dec 02, 2010 2.600 2.600 2.541 2.599 4,400 +0.07(+2.57%)
Nov 30, 2010 2.534 2.534 2.534 2.534 0 -0.07(-2.55%)
Nov 29, 2010 2.685 2.685 2.600 2.600 953 -0.11(-4.01%)
Nov 26, 2010 2.708 2.708 2.708 2.708 400 +0.15(+5.93%)
Nov 24, 2010 2.594 2.557 2.557 2.557 1,300 -0.03(-1.30%)
Nov 23, 2010 2.575 2.597 2.575 2.591 1,930 -0.19(-6.69%)
Nov 22, 2010 2.776 2.776 2.776 2.776 100 -0.09(-3.07%)
Nov 18, 2010 2.864 2.864 2.864 2.864 0 +0.24(+9.28%)
Nov 17, 2010 2.621 2.621 2.621 2.621 100 +0.12(+4.84%)
Nov 16, 2010 2.524 2.524 2.500 2.500 1,900 -0.16(-6.02%)
Nov 11, 2010 2.660 2.660 2.660 2.660 0 -0.04(-1.47%)
Nov 10, 2010 2.611 2.700 2.611 2.700 1,600 -0.15(-5.33%)
Nov 09, 2010 2.840 2.852 2.687 2.852 4,000 -0.11(-3.62%)
Nov 05, 2010 2.959 2.959 2.959 0 -0.07(-2.38%)
Oct 29, 2010 3.031 3.031 3.031 0 +0.10(+3.39%)
Oct 28, 2010 2.932 2.932 2.932 2.932 12,300 -0.08(-2.80%)
Oct 27, 2010 3.016 3.016 3.016 3.016 300 -0.02(-0.79%)
Oct 22, 2010 3.040 3.040 3.040 0 +0.01(+0.43%)
Oct 21, 2010 3.124 3.124 3.027 3.027 3,700 -0.06(-1.94%)
Oct 19, 2010 3.087 3.087 3.087 0 -0.09(-2.89%)
Oct 18, 2010 3.179 3.179 3.179 3.179 3,500 -0.05(-1.45%)
Oct 15, 2010 3.226 3.226 3.226 3.226 4,700 -0.06(-1.89%)
Oct 13, 2010 3.288 3.288 3.288 0 -0.26(-7.39%)
Oct 08, 2010 3.550 3.550 3.550 0 +0.03(+0.72%)
Oct 07, 2010 3.440 3.525 3.440 3.525 2,200 +0.10(+3.06%)
Oct 06, 2010 3.463 3.463 3.420 3.420 1,275 -0.08(-2.22%)
Oct 05, 2010 3.308 3.498 3.308 3.498 5,700 +0.16(+4.67%)
Oct 04, 2010 3.342 3.342 3.342 3.342 100 -0.02(-0.68%)
Oct 01, 2010 3.233 3.365 3.233 3.365 4,200 +0.12(+3.81%)
Sep 29, 2010 3.241 3.241 3.241 0 +0.00(+0.00%)
Sep 28, 2010 3.188 3.241 3.167 3.241 3,500 +0.02(+0.55%)
Sep 27, 2010 3.224 3.224 3.224 3.224 1,000 -0.07(-2.15%)
Sep 24, 2010 3.275 3.295 3.275 3.295 2,600 +0.18(+5.93%)
Sep 23, 2010 3.110 3.110 3.110 3.110 300 -0.10(-2.99%)
Sep 22, 2010 3.215 3.215 3.206 3.206 1,000 -0.28(-8.15%)
Sep 14, 2010 3.490 3.490 3.490 0 -0.21(-5.58%)
Sep 13, 2010 3.690 3.697 3.656 3.697 2,200 +0.36(+10.75%)
Sep 10, 2010 3.038 3.338 3.037 3.338 9,200 +0.33(+11.11%)
Sep 09, 2010 3.042 3.042 2.994 3.004 7,400 +0.15(+5.22%)
Sep 08, 2010 2.855 2.855 2.855 2.855 300 -0.11(-3.63%)
Sep 07, 2010 2.962 2.962 2.962 2.962 1,000 -0.02(-0.59%)
Sep 03, 2010 2.972 2.980 2.931 2.980 31,600 +0.07(+2.44%)
Sep 01, 2010 2.909 2.909 2.909 0 -0.03(-0.99%)
Aug 09, 2010 2.870 3.161 2.870 2.938 3,500 +0.04(+1.33%)
Aug 06, 2010 2.937 2.937 2.899 2.899 6,100 +0.00(+0.01%)
Aug 05, 2010 2.809 3.062 2.808 2.899 134,300 +0.21(+7.68%)
Aug 04, 2010 2.504 2.795 2.504 2.692 36,300 +0.23(+9.33%)
Aug 03, 2010 2.427 2.475 2.427 2.462 107,200 +0.09(+3.87%)
Jul 30, 2010 2.371 2.371 2.371 0 -0.01(-0.22%)
Jul 29, 2010 2.340 2.376 2.340 2.376 4,400 +0.25(+11.55%)
Jul 28, 2010 2.119 2.150 2.119 2.130 6,600 -0.00(-0.15%)
Jul 27, 2010 2.133 2.133 2.133 2.133 500 -0.26(-10.80%)
Jul 26, 2010 2.392 2.392 2.392 2.392 3,600 +0.01(+0.37%)
Jul 23, 2010 2.381 2.395 2.352 2.383 15,450 -0.02(-0.69%)
Jul 22, 2010 2.484 2.484 2.370 2.399 2,000 -0.10(-3.86%)
Jul 21, 2010 2.490 2.495 2.473 2.495 1,300 -0.06(-2.41%)
Jul 19, 2010 2.557 2.557 2.557 0 -0.15(-5.37%)
Jul 16, 2010 2.702 2.702 2.702 2.702 1,000 +0.05(+2.06%)
Jul 15, 2010 2.643 2.671 2.641 2.647 9,000 -0.08(-2.88%)
Jul 14, 2010 2.728 2.728 2.726 2.726 5,000 -0.03(-0.97%)
Jul 09, 2010 2.753 2.753 2.753 2.753 0 -0.02(-0.73%)
Jul 08, 2010 2.756 2.773 2.756 2.773 7,900 +0.12(+4.64%)
Jul 07, 2010 2.640 2.650 2.577 2.650 600 +0.04(+1.35%)
Jul 06, 2010 2.697 2.788 2.574 2.615 16,400 -0.18(-6.36%)
Jul 02, 2010 2.780 2.792 2.780 2.792 20,000 -0.12(-4.23%)
Jun 29, 2010 2.916 2.916 2.916 0 -0.23(-7.44%)
Jun 25, 2010 3.211 3.211 3.150 3.150 13,600 -0.28(-8.18%)
Jun 22, 2010 3.430 3.430 3.430 0 +0.13(+3.87%)
Jun 21, 2010 3.303 3.303 3.303 3.303 300 +0.07(+2.17%)
Jun 15, 2010 3.232 3.232 3.232 0 +0.04(+1.11%)
Jun 14, 2010 3.197 3.197 3.197 3.197 300 +0.11(+3.54%)
Jun 11, 2010 2.978 3.088 2.978 3.088 12,900 +0.04(+1.32%)
Jun 10, 2010 3.044 3.058 3.044 3.047 1,900 -0.26(-7.93%)
Jun 04, 2010 3.310 3.310 3.310 3.310 0 -0.04(-1.20%)
Jun 03, 2010 3.402 3.402 3.350 3.350 889 -0.00(-0.13%)
Jun 01, 2010 3.355 3.355 3.355 0 +0.01(+0.44%)
May 28, 2010 3.370 3.370 3.321 3.340 10,100 -0.03(-0.90%)
May 27, 2010 3.389 3.389 3.370 3.370 3,500 -0.02(-0.68%)
May 26, 2010 3.365 3.393 3.365 3.393 2,100 +0.16(+5.10%)
May 25, 2010 3.062 3.228 3.054 3.228 5,352 -0.12(-3.56%)
May 21, 2010 3.348 3.348 3.348 0 +0.35(+11.72%)
May 20, 2010 2.965 2.996 2.965 2.996 6,800 -0.22(-6.70%)
May 19, 2010 3.250 3.256 3.151 3.212 3,700 -0.29(-8.21%)
May 18, 2010 3.499 3.499 3.499 3.499 400 +0.01(+0.18%)
May 17, 2010 3.668 3.675 3.493 3.493 36,900 -0.43(-11.02%)
May 13, 2010 3.925 3.925 3.925 3.925 0 +0.22(+5.94%)
May 12, 2010 3.647 3.705 3.612 3.705 88,800 -0.07(-1.84%)
May 11, 2010 3.732 3.775 3.732 3.775 9,100 +0.17(+4.85%)
May 10, 2010 3.607 3.607 3.600 3.600 8,500 +0.14(+3.91%)
May 07, 2010 3.362 3.465 3.334 3.465 3,700 +0.16(+4.98%)
May 06, 2010 3.498 3.498 3.268 3.300 19,600 -0.23(-6.49%)
May 05, 2010 3.498 3.529 3.498 3.529 2,700 -0.12(-3.22%)
May 04, 2010 3.831 3.832 3.585 3.647 2,300 -0.16(-4.08%)
May 03, 2010 3.905 3.965 3.802 3.802 10,700 -0.17(-4.26%)
Apr 29, 2010 3.971 3.971 3.971 3.971 0 +0.17(+4.57%)
Apr 28, 2010 3.760 3.807 3.540 3.797 6,600 +0.01(+0.37%)
Apr 27, 2010 3.866 3.921 3.714 3.783 6,900 -0.24(-5.90%)
Apr 26, 2010 4.428 4.428 3.989 4.020 28,800 -0.24(-5.59%)
Apr 23, 2010 3.868 4.342 3.868 4.258 49,650 +0.50(+13.17%)
Apr 22, 2010 3.550 3.811 3.550 3.762 13,300 +0.27(+7.87%)
Apr 21, 2010 3.414 3.540 3.394 3.488 20,400 +0.20(+6.09%)
Apr 20, 2010 3.244 3.302 3.215 3.287 3,500 +0.37(+12.82%)
Apr 19, 2010 2.806 2.924 2.776 2.914 18,800 +0.12(+4.35%)
Apr 16, 2010 2.399 2.800 2.369 2.792 20,900 +0.39(+16.15%)
Apr 15, 2010 2.565 2.570 2.390 2.404 61,300 -0.23(-8.63%)
Apr 14, 2010 2.624 2.650 2.608 2.631 9,800 -0.12(-4.33%)
Apr 13, 2010 2.760 2.792 2.733 2.750 10,820 -0.01(-0.29%)
Apr 12, 2010 2.723 2.850 2.723 2.758 23,000 -0.03(-1.08%)
Apr 09, 2010 2.788 2.788 2.788 2.788 100 -0.05(-1.64%)
Apr 08, 2010 2.800 2.932 2.763 2.834 60,650 -0.15(-4.88%)
Apr 07, 2010 3.006 3.009 2.980 2.980 15,500 -0.02(-0.67%)
Apr 06, 2010 2.888 3.147 2.591 3.000 78,600 +0.01(+0.20%)
Apr 05, 2010 3.393 3.396 2.857 2.994 36,700 -0.35(-10.40%)
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.