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, 2016 2.545 2.545 2.545 0 +0.04(+1.43%)
Jul 28, 2016 2.556 2.556 2.506 2.509 12,089 +0.06(+2.37%)
Jul 27, 2016 2.426 2.451 2.406 2.451 19,511 +0.10(+4.30%)
Jul 26, 2016 2.492 2.500 2.350 2.350 15,300 -0.14(-5.74%)
Jul 25, 2016 2.549 2.588 2.493 2.493 19,060 -0.11(-4.34%)
Jul 22, 2016 2.589 2.606 2.584 2.606 2,740 +0.01(+0.23%)
Jul 21, 2016 2.561 2.608 2.561 2.600 10,300 +0.01(+0.31%)
Jul 20, 2016 2.250 2.646 2.250 2.592 29,655 -0.13(-4.92%)
Jul 19, 2016 2.716 2.726 2.704 2.726 5,880 -0.08(-2.77%)
Jul 18, 2016 2.848 2.848 2.796 2.804 11,800 -0.02(-0.69%)
Jul 15, 2016 2.826 2.844 2.807 2.823 6,864 +0.04(+1.47%)
Jul 14, 2016 2.610 2.803 2.600 2.782 15,585 +0.17(+6.63%)
Jul 13, 2016 2.540 2.672 2.536 2.609 16,060 -0.06(-2.13%)
Jul 12, 2016 2.813 2.813 2.498 2.666 62,533 -0.15(-5.30%)
Jul 11, 2016 3.016 3.016 2.807 2.815 27,050 -0.14(-4.71%)
Jul 08, 2016 2.934 2.885 2.954 38,800 +0.02(+0.68%)
Jul 07, 2016 3.208 3.213 2.926 2.934 36,553 +0.14(+4.97%)
Jul 05, 2016 2.829 2.840 2.773 2.795 58,399 +0.06(+2.38%)
Jun 30, 2016 2.730 2.730 2.730 0 +0.00(+0.08%)
Jun 29, 2016 2.880 2.930 2.728 2.728 12,725 +0.20(+7.87%)
Jun 28, 2016 2.211 2.530 2.211 2.529 30,066 +0.43(+20.53%)
Jun 27, 2016 2.294 2.294 2.098 2.098 10,650 -0.17(-7.51%)
Jun 24, 2016 2.179 2.361 2.179 2.268 13,815 -0.11(-4.69%)
Jun 23, 2016 2.415 2.466 2.380 2.380 4,571 +0.03(+1.28%)
Jun 22, 2016 2.562 2.566 2.350 2.350 23,288 -0.19(-7.48%)
Jun 21, 2016 2.745 2.745 2.319 2.540 39,939 -0.42(-14.23%)
Jun 20, 2016 3.040 3.132 2.945 2.961 76,217 +0.30(+11.37%)
Jun 17, 2016 2.332 2.659 2.303 2.659 80,539 +0.44(+19.78%)
Jun 16, 2016 1.990 2.220 1.945 2.220 22,195 +0.27(+13.67%)
Jun 15, 2016 1.541 2.159 1.541 1.953 123,597 +0.52(+36.67%)
Jun 14, 2016 1.373 1.450 1.373 1.429 5,582 +0.10(+7.69%)
Jun 13, 2016 1.316 1.349 1.316 1.327 5,600 -0.03(-2.43%)
Jun 10, 2016 1.360 1.360 1.360 1.360 1,000 +0.02(+1.49%)
Jun 09, 2016 1.260 1.348 1.255 1.340 5,500 +0.09(+7.46%)
Jun 08, 2016 1.315 1.316 1.247 1.247 36,540 -0.11(-7.83%)
Jun 06, 2016 1.353 1.353 1.353 83 -0.11(-7.33%)
Jun 03, 2016 1.516 1.516 1.432 1.460 77,045 +0.13(+10.11%)
Jun 02, 2016 1.216 1.326 1.216 1.326 34,814 +0.18(+15.85%)
Jun 01, 2016 1.148 1.152 1.130 1.145 27,750 +0.11(+10.42%)
May 31, 2016 1.037 1.037 1.037 1.037 24,000 +0.03(+2.63%)
May 27, 2016 1.010 1.010 1.010 0 -0.06(-5.43%)
May 26, 2016 0.7210 1.073 0.7130 1.068 101,610 +0.34(+46.50%)
May 25, 2016 0.7370 0.7370 0.7290 0.7290 40,000 -0.02(-2.67%)
May 24, 2016 0.7480 0.7490 0.7480 0.7490 7,000 +0.01(+0.94%)
May 20, 2016 0.7420 0.7420 0.7420 0 +0.05(+7.54%)
May 19, 2016 0.7338 0.7414 0.6900 0.6900 4,410 -0.03(-3.63%)
May 18, 2016 0.7999 0.7999 0.7160 0.7160 37,220 -0.08(-9.71%)
May 17, 2016 0.7990 0.8020 0.7924 0.7930 4,800 -0.05(-6.41%)
May 16, 2016 0.9804 0.9804 0.8473 0.8473 22,760 -0.11(-11.24%)
May 13, 2016 0.9260 0.9560 0.9260 0.9546 52,500 +0.03(+3.54%)
May 12, 2016 0.9177 0.9294 0.9177 0.9220 6,800 +0.01(+1.40%)
May 11, 2016 0.9050 0.9227 0.9050 0.9093 10,740 +0.00(+0.09%)
May 10, 2016 0.9690 0.9690 0.9059 0.9085 4,920 -0.09(-8.88%)
May 09, 2016 1.010 1.010 0.9970 0.9970 108,000 +0.00(+0.30%)
May 04, 2016 0.9940 0.9940 0.9940 0 -0.03(-3.21%)
May 03, 2016 0.9800 1.027 0.9800 1.027 152,000 -0.09(-7.73%)
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.