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 (%)
Feb 28, 2017 1.679 1.679 1.679 1.679 1,000 +0.04(+2.45%)
Feb 27, 2017 1.656 1.656 1.593 1.639 78,750 -0.06(-3.52%)
Feb 24, 2017 1.726 1.728 1.668 1.699 41,550 -0.13(-7.02%)
Feb 23, 2017 1.846 1.913 1.827 1.827 5,410 -0.01(-0.81%)
Feb 22, 2017 1.946 1.959 1.842 1.842 27,400 -0.07(-3.77%)
Feb 21, 2017 2.065 2.065 1.912 1.914 9,100 -0.10(-4.77%)
Feb 17, 2017 2.010 2.010 2.010 0 +0.01(+0.50%)
Feb 16, 2017 2.068 2.068 2.000 2.000 7,986 -0.04(-1.76%)
Feb 15, 2017 1.951 2.036 1.951 2.036 50,283 +0.08(+3.87%)
Feb 14, 2017 2.119 2.119 1.948 1.960 73,266 -0.36(-15.54%)
Feb 13, 2017 2.250 2.380 2.250 2.321 16,695 +0.18(+8.36%)
Feb 10, 2017 2.110 2.180 2.110 2.142 10,100 +0.03(+1.50%)
Feb 09, 2017 2.010 2.135 2.010 2.110 13,515 +0.11(+5.50%)
Feb 08, 2017 2.084 2.084 2.000 2.000 2,970 -0.21(-9.30%)
Feb 07, 2017 2.257 2.257 2.173 2.205 16,730 -0.00(-0.07%)
Feb 06, 2017 2.213 2.277 2.180 2.207 15,759 +0.15(+7.07%)
Feb 03, 2017 1.929 2.061 1.924 2.061 39,831 +0.23(+12.62%)
Feb 02, 2017 1.804 1.850 1.790 1.830 22,055 +0.18(+10.79%)
Feb 01, 2017 1.650 1.652 1.650 1.652 9,557 +0.01(+0.84%)
Jan 31, 2017 1.602 1.638 1.602 1.638 2,000 +0.04(+2.45%)
Jan 30, 2017 1.617 1.617 1.599 1.599 700 -0.04(-2.51%)
Jan 27, 2017 1.640 1.651 1.635 1.640 8,400 +0.04(+2.50%)
Jan 26, 2017 1.602 1.602 1.600 1.600 2,560 +0.05(+3.33%)
Jan 25, 2017 1.561 1.610 1.548 1.548 10,047 +0.07(+4.98%)
Jan 24, 2017 1.462 1.505 1.462 1.475 11,900 +0.01(+0.71%)
Jan 23, 2017 1.494 1.494 1.361 1.465 61,320 -0.05(-3.01%)
Jan 20, 2017 1.560 1.560 1.510 1.510 7,700 -0.06(-4.07%)
Jan 19, 2017 1.541 1.574 1.533 1.574 3,570 +0.01(+0.74%)
Jan 18, 2017 1.624 1.624 1.562 1.562 7,376 -0.06(-3.56%)
Jan 17, 2017 1.635 1.635 1.600 1.620 4,760 -0.01(-0.61%)
Jan 13, 2017 1.630 1.630 1.630 0 -0.04(-2.51%)
Jan 12, 2017 1.618 1.674 1.618 1.672 4,800 +0.03(+1.93%)
Jan 11, 2017 1.640 1.640 1.640 1.640 176 -0.03(-1.67%)
Jan 10, 2017 1.699 1.699 1.668 1.668 1,515 +0.03(+1.73%)
Jan 09, 2017 1.640 1.690 1.620 1.640 28,400 -0.01(-0.61%)
Jan 06, 2017 1.703 1.720 1.650 1.650 42,228 -0.04(-2.37%)
Jan 05, 2017 1.764 1.805 1.670 1.690 36,295 -0.08(-4.52%)
Jan 04, 2017 1.617 1.770 1.586 1.770 9,778 +0.12(+7.30%)
Jan 03, 2017 1.625 1.650 1.612 1.650 2,876 +0.07(+4.62%)
Dec 30, 2016 1.577 1.577 1.577 0 +0.04(+2.66%)
Dec 29, 2016 1.496 1.586 1.435 1.536 98,462 -0.08(-5.20%)
Dec 28, 2016 1.650 1.650 1.618 1.620 23,000 -0.03(-1.94%)
Dec 27, 2016 1.639 1.720 1.639 1.652 12,050 -0.03(-1.59%)
Dec 23, 2016 1.679 1.679 1.679 0 +0.01(+0.62%)
Dec 22, 2016 1.686 1.686 1.648 1.668 4,550 -0.01(-0.42%)
Dec 21, 2016 1.751 1.760 1.675 1.675 4,675 -0.10(-5.89%)
Dec 20, 2016 1.706 1.780 1.670 1.780 22,895 +0.11(+6.41%)
Dec 19, 2016 1.715 1.715 1.630 1.673 9,695 -0.13(-7.06%)
Dec 16, 2016 1.800 1.816 1.799 1.800 7,462 -0.04(-2.06%)
Dec 15, 2016 1.820 1.838 1.800 1.838 24,800 +0.02(+0.98%)
Dec 14, 2016 1.860 1.860 1.820 1.820 2,775 -0.05(-2.88%)
Dec 13, 2016 1.873 1.874 1.873 1.874 1,200 -0.01(-0.59%)
Dec 12, 2016 1.909 1.909 1.885 1.885 1,275 +0.04(+2.01%)
Dec 09, 2016 1.894 1.901 1.848 1.848 8,775 -0.03(-1.80%)
Dec 08, 2016 1.915 1.950 1.874 1.882 14,790 -0.01(-0.74%)
Dec 07, 2016 1.779 1.896 1.779 1.896 61,870 +0.14(+8.14%)
Dec 06, 2016 1.860 1.860 1.719 1.753 35,792 -0.10(-5.28%)
Dec 05, 2016 1.775 1.902 1.775 1.851 11,675 +0.06(+3.41%)
Dec 02, 2016 1.768 1.790 1.768 1.790 13,800 +0.09(+5.30%)
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.