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 (%)
Jan 29, 2021 1.617 1.680 1.449 1.500 521,600 -0.05(-3.25%)
Jan 28, 2021 1.650 1.690 1.540 1.550 725,839 -0.02(-1.27%)
Jan 27, 2021 1.700 1.760 1.570 1.570 436,189 -0.16(-8.99%)
Jan 26, 2021 1.760 1.870 1.690 1.725 342,206 +0.04(+2.07%)
Jan 25, 2021 2.100 2.100 1.600 1.690 484,151 -0.11(-6.11%)
Jan 22, 2021 1.830 1.900 1.750 1.800 414,900 -0.04(-2.17%)
Jan 21, 2021 1.900 1.910 1.750 1.840 287,199 -0.07(-3.66%)
Jan 20, 2021 1.740 1.979 1.580 1.910 793,866 +0.34(+21.66%)
Jan 19, 2021 1.778 1.778 1.300 1.570 893,658 +0.30(+23.62%)
Jan 15, 2021 1.270 1.284 1.230 1.270 145,800 +0.01(+0.79%)
Jan 14, 2021 1.247 1.280 1.210 1.260 156,427 +0.02(+1.61%)
Jan 13, 2021 1.275 1.290 1.221 1.240 159,478 -0.00(-0.27%)
Jan 12, 2021 1.200 1.260 1.200 1.243 278,126 +0.04(+3.61%)
Jan 11, 2021 1.270 1.280 1.180 1.200 269,584 -0.06(-4.72%)
Jan 08, 2021 1.320 1.380 1.200 1.260 385,900 -0.01(-0.81%)
Jan 07, 2021 1.150 1.278 1.120 1.270 521,633 +0.15(+13.88%)
Jan 06, 2021 1.140 1.160 1.100 1.115 268,199 -0.02(-1.68%)
Jan 05, 2021 1.177 1.178 1.100 1.134 195,736 -0.04(-3.08%)
Jan 04, 2021 1.180 1.210 1.140 1.170 183,777 -0.01(-0.85%)
Dec 31, 2020 1.180 1.180 1.180 218,774 -0.03(-2.48%)
Dec 30, 2020 1.250 1.250 1.190 1.210 218,774 -0.01(-0.82%)
Dec 29, 2020 1.230 1.250 1.186 1.220 156,847 -0.04(-3.56%)
Dec 28, 2020 1.260 1.280 1.220 1.265 158,808 +0.01(+0.72%)
Dec 24, 2020 1.260 1.315 1.230 1.256 42,100 +0.00(+0.22%)
Dec 23, 2020 1.250 1.289 1.220 1.253 187,288 +0.00(+0.25%)
Dec 22, 2020 1.243 1.260 1.188 1.250 288,766 +0.01(+0.81%)
Dec 21, 2020 1.390 1.395 1.210 1.240 514,116 -0.01(-0.80%)
Dec 18, 2020 1.230 1.280 1.208 1.250 289,500 +0.04(+3.31%)
Dec 17, 2020 1.230 1.250 1.126 1.210 148,717 +0.02(+1.68%)
Dec 16, 2020 1.300 1.350 1.160 1.190 166,630 -0.10(-7.75%)
Dec 15, 2020 1.145 1.310 1.145 1.290 303,029 +0.08(+6.61%)
Dec 14, 2020 1.180 1.220 1.164 1.210 239,154 +0.06(+5.22%)
Dec 11, 2020 1.130 1.150 1.066 1.150 107,600 +0.02(+1.77%)
Dec 10, 2020 1.107 1.150 1.090 1.130 148,189 +0.01(+0.89%)
Dec 09, 2020 1.080 1.130 1.040 1.120 95,272 +0.04(+3.70%)
Dec 08, 2020 1.050 1.160 1.010 1.080 177,508 -0.08(-6.90%)
Dec 07, 2020 1.280 1.280 1.110 1.160 194,149 -0.06(-4.92%)
Dec 04, 2020 1.240 1.330 1.181 1.220 348,600 -0.03(-2.40%)
Dec 03, 2020 1.030 1.290 0.9943 1.250 385,107 +0.24(+23.76%)
Dec 02, 2020 1.100 1.150 0.9223 1.010 555,651 -0.09(-8.18%)
Dec 01, 2020 1.390 1.390 0.9849 1.100 1,121,333 -0.25(-18.52%)
Nov 30, 2020 1.390 1.410 1.270 1.350 1,000,121 -0.03(-2.17%)
Nov 27, 2020 1.230 1.390 1.205 1.380 743,500 +0.16(+13.11%)
Nov 25, 2020 1.190 1.220 1.030 1.220 546,700 +0.12(+11.21%)
Nov 24, 2020 1.020 1.100 0.9700 1.097 328,099 +0.14(+14.63%)
Nov 23, 2020 0.9000 0.9750 0.8594 0.9570 596,785 +0.08(+8.69%)
Nov 20, 2020 0.8860 0.9000 0.8553 0.8805 220,300 -0.00(-0.24%)
Nov 19, 2020 0.7955 0.8884 0.7955 0.8826 256,412 +0.08(+10.33%)
Nov 18, 2020 0.7271 0.8000 0.7200 0.8000 155,910 +0.07(+8.93%)
Nov 17, 2020 0.7384 0.7439 0.7200 0.7344 71,186 -0.01(-1.08%)
Nov 16, 2020 0.6690 0.7508 0.6625 0.7424 179,550 +0.08(+11.98%)
Nov 13, 2020 0.6358 0.6630 0.6300 0.6630 142,400 +0.02(+2.79%)
Nov 12, 2020 0.6516 0.6650 0.6350 0.6450 45,862 -0.03(-4.44%)
Nov 11, 2020 0.6721 0.6759 0.6300 0.6750 28,608 +0.01(+1.53%)
Nov 10, 2020 0.6450 0.6776 0.6400 0.6648 20,297 -0.01(-0.78%)
Nov 09, 2020 0.7168 0.7300 0.6700 0.6700 43,183 -0.02(-3.17%)
Nov 06, 2020 0.6717 0.6948 0.6645 0.6919 38,200 +0.01(+1.75%)
Nov 05, 2020 0.7050 0.7050 0.6270 0.6800 35,079 +0.00(+0.00%)
Nov 04, 2020 0.6500 0.6839 0.6500 0.6800 12,810 +0.00(+0.32%)
Nov 03, 2020 0.6927 0.7022 0.6600 0.6778 87,607 -0.00(-0.62%)
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.