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 30, 2021 0.8727 0.8858 0.8500 0.8500 18,527 -0.03(-2.86%)
Jul 29, 2021 0.8316 0.8800 0.8200 0.8750 95,528 +0.06(+8.02%)
Jul 28, 2021 0.7808 0.8100 0.7808 0.8100 56,915 +0.01(+1.86%)
Jul 27, 2021 0.8444 0.8444 0.7839 0.7952 37,069 -0.03(-3.38%)
Jul 26, 2021 0.8337 0.8400 0.8220 0.8230 42,776 -0.02(-2.02%)
Jul 23, 2021 0.8441 0.8636 0.8400 0.8400 65,504 -0.03(-3.43%)
Jul 22, 2021 0.8894 0.8894 0.8474 0.8698 63,745 -0.02(-2.27%)
Jul 21, 2021 0.8300 0.9200 0.8100 0.8900 211,429 +0.07(+8.54%)
Jul 20, 2021 0.7486 0.8419 0.7484 0.8200 273,685 +0.08(+10.96%)
Jul 19, 2021 0.8001 0.8400 0.7000 0.7390 721,723 -0.10(-12.02%)
Jul 16, 2021 0.9300 0.9300 0.8230 0.8400 175,543 -0.05(-5.79%)
Jul 15, 2021 0.9610 0.9617 0.8322 0.8916 491,900 -0.07(-7.50%)
Jul 14, 2021 1.010 1.010 0.9631 0.9639 120,339 -0.04(-3.61%)
Jul 13, 2021 1.010 1.030 1.000 1.000 18,015 -0.03(-2.73%)
Jul 12, 2021 1.022 1.050 1.010 1.028 44,726 -0.03(-3.19%)
Jul 09, 2021 1.030 1.068 1.000 1.062 39,676 +0.03(+3.11%)
Jul 08, 2021 1.060 1.060 1.010 1.030 38,303 -0.04(-3.74%)
Jul 07, 2021 1.070 1.109 1.060 1.070 52,242 -0.01(-0.93%)
Jul 06, 2021 1.080 1.110 1.050 1.080 51,654 -0.02(-1.82%)
Jul 02, 2021 1.110 1.122 1.070 1.100 50,092 -0.04(-3.51%)
Jul 01, 2021 1.100 1.150 1.100 1.140 20,969 +0.03(+2.70%)
Jun 30, 2021 1.056 1.120 1.056 1.110 52,246 +0.02(+1.83%)
Jun 29, 2021 1.050 1.150 0.9900 1.090 63,789 -0.03(-2.68%)
Jun 28, 2021 1.102 1.179 1.090 1.120 54,004 +0.03(+2.75%)
Jun 25, 2021 1.100 1.130 1.090 1.090 96,799 -0.03(-2.68%)
Jun 24, 2021 1.140 1.140 1.115 1.120 37,781 -0.01(-0.88%)
Jun 23, 2021 1.130 1.140 1.103 1.130 44,012 +0.00(+0.00%)
Jun 22, 2021 1.100 1.138 1.100 1.130 58,103 +0.00(+0.13%)
Jun 21, 2021 1.110 1.147 1.110 1.129 27,430 -0.01(-1.01%)
Jun 18, 2021 1.140 1.154 1.125 1.140 21,987 -0.01(-0.61%)
Jun 17, 2021 1.170 1.170 1.140 1.147 57,067 -0.01(-1.12%)
Jun 16, 2021 1.167 1.199 1.140 1.160 39,462 -0.00(-0.17%)
Jun 15, 2021 1.200 1.200 1.150 1.162 37,590 -0.03(-2.68%)
Jun 14, 2021 1.200 1.210 1.170 1.194 43,623 -0.01(-0.48%)
Jun 11, 2021 1.240 1.250 1.160 1.200 54,943 +0.01(+0.82%)
Jun 10, 2021 1.148 1.210 1.130 1.190 105,505 +0.05(+4.39%)
Jun 09, 2021 1.250 1.250 1.140 1.140 48,904 -0.04(-3.36%)
Jun 08, 2021 1.150 1.180 1.150 1.180 21,516 -0.00(-0.03%)
Jun 07, 2021 1.160 1.180 1.150 1.180 40,147 +0.01(+0.85%)
Jun 04, 2021 1.190 1.210 1.160 1.170 52,219 -0.03(-2.58%)
Jun 03, 2021 1.220 1.220 1.180 1.201 30,275 -0.02(-1.56%)
Jun 02, 2021 1.230 1.230 1.200 1.220 33,759 -0.01(-1.13%)
Jun 01, 2021 1.228 1.290 1.194 1.234 162,566 -0.06(-4.34%)
May 28, 2021 1.255 1.300 1.250 1.290 44,264 +0.00(+0.00%)
May 27, 2021 1.280 1.336 1.240 1.290 83,874 -0.03(-2.57%)
May 26, 2021 1.326 1.370 1.308 1.324 141,716 +0.01(+1.07%)
May 25, 2021 1.280 1.310 1.200 1.310 92,751 +0.06(+5.22%)
May 24, 2021 1.160 1.350 1.160 1.245 16,834 +0.05(+3.75%)
May 21, 2021 1.180 1.200 1.173 1.200 42,383 +0.04(+3.45%)
May 20, 2021 1.150 1.171 1.150 1.160 26,873 -0.02(-1.28%)
May 19, 2021 1.190 1.190 1.150 1.175 34,110 -0.00(-0.42%)
May 18, 2021 1.200 1.200 1.165 1.180 36,756 +0.00(+0.00%)
May 17, 2021 1.250 1.280 1.160 1.180 75,030 -0.07(-5.60%)
May 14, 2021 1.110 1.290 1.110 1.250 191,456 +0.11(+9.65%)
May 13, 2021 0.9903 1.169 0.9517 1.140 319,361 +0.12(+11.45%)
May 12, 2021 1.082 1.109 0.9948 1.023 220,652 -0.14(-12.11%)
May 11, 2021 1.120 1.170 1.087 1.164 219,163 -0.02(-1.36%)
May 10, 2021 1.241 1.250 1.170 1.180 105,599 -0.05(-4.07%)
May 07, 2021 1.200 1.250 1.190 1.230 93,532 +0.03(+2.50%)
May 06, 2021 1.230 1.230 1.171 1.200 101,302 -0.03(-2.44%)
May 05, 2021 1.240 1.279 1.190 1.230 59,099 +0.02(+1.61%)
May 04, 2021 1.290 1.290 1.210 1.210 39,623 -0.05(-3.93%)
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.