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 (%)
Dec 29, 2017 0.5215 0.5215 0.5215 0 +0.02(+3.91%)
Dec 28, 2017 0.4879 0.5019 0.4748 0.5019 31,400 -0.01(-1.26%)
Dec 27, 2017 0.4985 0.5140 0.4941 0.5083 21,470 +0.01(+1.66%)
Dec 26, 2017 0.4990 0.5000 0.4990 0.5000 9,586 -0.02(-3.18%)
Dec 22, 2017 0.5352 0.5448 0.4901 0.5164 41,500 -0.04(-6.90%)
Dec 21, 2017 0.5642 0.5745 0.5450 0.5547 20,539 -0.01(-1.94%)
Dec 20, 2017 0.5858 0.5858 0.5657 0.5657 22,000 -0.02(-3.55%)
Dec 19, 2017 0.5700 0.5865 0.5610 0.5865 4,200 +0.02(+3.77%)
Dec 18, 2017 0.5707 0.5774 0.5525 0.5652 29,500 -0.02(-2.59%)
Dec 15, 2017 0.5741 0.5999 0.5700 0.5802 47,400 +0.02(+3.61%)
Dec 14, 2017 0.5600 0.5668 0.5600 0.5600 20,559 +0.00(+0.50%)
Dec 13, 2017 0.5999 0.5999 0.5572 0.5572 12,191 -0.02(-4.05%)
Dec 12, 2017 0.5898 0.5995 0.5807 0.5807 13,900 -0.01(-1.72%)
Dec 11, 2017 0.5853 0.6119 0.5853 0.5909 25,375 -0.03(-4.08%)
Dec 08, 2017 0.6100 0.6160 0.6100 0.6160 5,640 +0.01(+0.98%)
Dec 07, 2017 0.6421 0.6446 0.6000 0.6100 7,516 -0.05(-7.58%)
Dec 06, 2017 0.6800 0.6800 0.6600 0.6600 26,050 -0.02(-2.88%)
Dec 05, 2017 0.6800 0.6800 0.6770 0.6796 10,400 -0.04(-5.82%)
Dec 04, 2017 0.6886 0.7216 0.6886 0.7216 600 +0.00(+0.36%)
Dec 01, 2017 0.7109 0.7190 0.7109 0.7190 17,725 +0.03(+5.01%)
Nov 30, 2017 0.6790 0.6859 0.6778 0.6847 11,575 -0.01(-1.35%)
Nov 29, 2017 0.6950 0.6950 0.6941 0.6941 4,500 +0.00(+0.49%)
Nov 28, 2017 0.6968 0.6980 0.6819 0.6907 26,550 -0.03(-4.00%)
Nov 27, 2017 0.7105 0.7360 0.7105 0.7195 8,100 +0.00(+0.32%)
Nov 22, 2017 0.7172 0.7172 0.7172 0 -0.01(-1.06%)
Nov 21, 2017 0.7300 0.7345 0.7151 0.7249 13,122 +0.00(+0.27%)
Nov 20, 2017 0.7229 0.7229 0.7229 0.7229 1,500 +0.01(+0.98%)
Nov 17, 2017 0.7290 0.7290 0.7156 0.7159 5,422 -0.01(-1.27%)
Nov 16, 2017 0.7242 0.7251 0.7242 0.7251 2,000 +0.01(+1.41%)
Nov 15, 2017 0.7300 0.7303 0.7150 0.7150 6,000 -0.03(-3.38%)
Nov 14, 2017 0.7410 0.7410 0.7400 0.7400 13,000 -0.03(-4.32%)
Nov 13, 2017 0.7990 0.7990 0.7576 0.7734 31,254 -0.03(-3.37%)
Nov 10, 2017 0.7424 0.8004 0.7424 0.8004 750 +0.07(+9.70%)
Nov 09, 2017 0.7289 0.7632 0.7289 0.7296 33,000 +0.00(+0.61%)
Nov 08, 2017 0.7000 0.7252 0.7000 0.7252 6,900 +0.04(+6.18%)
Nov 07, 2017 0.7102 0.7102 0.6830 0.6830 11,998 -0.02(-2.43%)
Nov 06, 2017 0.7062 0.7062 0.7000 0.7000 10,575 -0.00(-0.14%)
Nov 03, 2017 0.6948 0.7093 0.6700 0.7010 25,800 +0.03(+3.91%)
Nov 02, 2017 0.6875 0.6955 0.6746 0.6746 5,520 -0.03(-3.93%)
Nov 01, 2017 0.7300 0.7300 0.7022 0.7022 7,000 -0.01(-2.09%)
Oct 31, 2017 0.7500 0.7500 0.7010 0.7172 14,442 -0.01(-1.89%)
Oct 30, 2017 0.7520 0.7676 0.7271 0.7310 29,575 -0.01(-1.48%)
Oct 27, 2017 0.7480 0.7635 0.7325 0.7420 28,600 -0.01(-0.95%)
Oct 26, 2017 0.7900 0.7900 0.7449 0.7491 12,600 -0.02(-2.71%)
Oct 25, 2017 0.7700 0.7700 0.7700 0.7700 1,000 -0.01(-1.87%)
Oct 24, 2017 0.8110 0.8110 0.7825 0.7847 15,820 -0.03(-3.30%)
Oct 23, 2017 0.8120 0.8120 0.7986 0.8115 26,400 +0.02(+2.90%)
Oct 20, 2017 0.8080 0.8080 0.7883 0.7886 25,500 -0.01(-1.29%)
Oct 19, 2017 0.8066 0.8229 0.7914 0.7989 84,750 -0.04(-4.79%)
Oct 18, 2017 0.8130 0.8391 0.8130 0.8391 50,450 +0.02(+2.84%)
Oct 17, 2017 0.8140 0.8159 0.8140 0.8159 53,070 -0.02(-2.05%)
Oct 16, 2017 0.8390 0.8830 0.8130 0.8330 71,340 +0.02(+2.65%)
Oct 13, 2017 0.8720 0.8720 0.8115 0.8115 4,100 -0.06(-6.51%)
Oct 11, 2017 0.8680 0.8680 0.8680 0 +0.03(+2.97%)
Oct 10, 2017 0.8430 0.8430 0.8430 0.8430 500 +0.02(+2.37%)
Oct 06, 2017 0.8235 0.8235 0.8235 35 -0.02(-2.54%)
Oct 05, 2017 0.8750 0.8750 0.8450 0.8450 15,000 +0.00(+0.12%)
Oct 04, 2017 0.8360 0.8440 0.8300 0.8440 12,879 +0.03(+4.07%)
Oct 03, 2017 0.8036 0.8210 0.8036 0.8110 5,500 +0.00(+0.12%)
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.