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 (%)
Mar 31, 2014 1.022 1.022 1.022 1.022 1,000 +0.01(+0.51%)
Mar 28, 2014 1.048 1.048 1.017 1.017 0 +0.01(+1.00%)
Mar 26, 2014 1.007 1.007 1.007 0 -0.05(-4.67%)
Mar 25, 2014 1.099 1.101 1.034 1.056 26,700 +0.02(+1.75%)
Mar 24, 2014 1.038 1.038 1.038 1.038 5,000 +0.04(+4.30%)
Mar 21, 2014 0.9950 0.9950 0.9950 0.9950 0 +0.05(+5.07%)
Mar 20, 2014 0.9470 0.9470 0.9470 0.9470 1,000 -0.05(-4.81%)
Mar 19, 2014 0.9954 0.9954 0.9949 0.9949 3,400 +0.04(+3.86%)
Mar 18, 2014 0.9723 0.9723 0.9579 0.9579 1,000 -0.07(-7.00%)
Mar 17, 2014 1.101 1.128 1.030 1.030 65,483 +0.05(+5.21%)
Mar 14, 2014 1.000 1.000 0.9780 0.9790 0 -0.07(-6.58%)
Mar 13, 2014 1.059 1.072 0.9540 1.048 11,850 -0.13(-10.85%)
Mar 11, 2014 1.176 1.176 1.176 0 -0.02(-1.47%)
Mar 10, 2014 1.051 1.296 1.051 1.193 45,200 +0.29(+31.83%)
Mar 07, 2014 0.8960 0.9050 0.8960 0.9050 0 -0.04(-3.83%)
Mar 06, 2014 1.053 1.053 0.9410 0.9410 9,080 -0.11(-10.55%)
Mar 05, 2014 0.9080 1.093 0.9080 1.052 36,000 +0.15(+17.02%)
Mar 04, 2014 0.9149 0.9149 0.8990 0.8990 12,000 -0.01(-0.88%)
Feb 28, 2014 0.9070 0.9070 0.9070 0 +0.09(+11.30%)
Feb 27, 2014 0.8149 0.8149 0.8149 0.8149 500 +0.14(+21.63%)
Feb 26, 2014 0.6700 0.6700 0.6700 0.6700 2,000 +0.02(+2.60%)
Feb 25, 2014 0.6530 0.6530 0.6530 0.6530 2,000 +0.00(+0.03%)
Feb 24, 2014 0.6528 0.6528 0.6528 0.6528 1,100 -0.01(-0.85%)
Feb 21, 2014 0.6584 0.6584 0.6584 0.6584 0 +0.05(+8.47%)
Feb 12, 2014 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.75%)
Feb 11, 2014 0.6025 0.6025 0.6025 0.6025 1,000 +0.03(+4.37%)
Feb 07, 2014 0.5773 0.5773 0.5773 0 -0.05(-8.12%)
Feb 03, 2014 0.6283 0.6283 0.6283 0 -0.01(-2.29%)
Jan 31, 2014 0.6430 0.6430 0.6430 0.6430 0 -0.02(-3.31%)
Jan 24, 2014 0.6650 0.6650 0.6650 0 -0.02(-3.48%)
Jan 21, 2014 0.6890 0.6890 0.6890 0 -0.01(-1.71%)
Jan 15, 2014 0.7010 0.7010 0.7010 0 -0.02(-2.23%)
Jan 08, 2014 0.7170 0.7170 0.7170 0 +0.01(+0.70%)
Jan 07, 2014 0.7150 0.7150 0.7120 0.7120 6,500 -0.01(-1.11%)
Jan 06, 2014 0.7280 0.7290 0.7200 0.7200 6,000 -0.09(-10.78%)
Jan 02, 2014 0.8070 0.8070 0.8070 0.8070 0 -0.01(-0.74%)
Dec 31, 2013 0.8130 0.8130 0.8130 0 +0.16(+23.61%)
Dec 23, 2013 0.6577 0.6577 0.6577 0 +0.01(+0.87%)
Dec 20, 2013 0.6520 0.6520 0.6520 0.6520 0 -0.01(-1.21%)
Dec 19, 2013 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.46%)
Dec 17, 2013 0.6570 0.6570 0.6570 0 -0.04(-6.14%)
Dec 09, 2013 0.7000 0.7000 0.7000 0 -0.07(-9.60%)
Dec 04, 2013 0.7743 0.7743 0.7743 0.7743 300 -0.04(-5.09%)
Nov 19, 2013 0.8158 0.8158 0.8158 0.8158 0 -0.00(-0.27%)
Nov 13, 2013 0.8180 0.8180 0.8180 0 -0.01(-0.85%)
Nov 12, 2013 0.8250 0.8250 0.8250 0.8250 2,000 -0.02(-2.48%)
Nov 11, 2013 0.8460 0.8460 0.8460 0.8460 3,000 -0.05(-5.37%)
Nov 05, 2013 0.8940 0.8940 0.8940 0 +0.02(+1.82%)
Nov 04, 2013 0.8780 0.8780 0.8780 0.8780 2,000 -0.05(-5.79%)
Oct 30, 2013 0.9320 0.9320 0.9320 0 +0.02(+1.75%)
Oct 24, 2013 0.9160 0.9160 0.9160 0 -0.02(-1.74%)
Oct 23, 2013 0.9390 0.9390 0.9322 0.9322 6,000 +0.01(+0.56%)
Oct 21, 2013 0.9270 0.9270 0.9270 0 +0.02(+1.71%)
Oct 18, 2013 0.9114 0.9114 0.9114 0.9114 300 -0.00(-0.39%)
Oct 16, 2013 0.9150 0.9150 0.9150 0 -0.01(-0.79%)
Oct 15, 2013 0.9223 0.9223 0.9223 0.9223 3,000 +0.00(+0.25%)
Oct 11, 2013 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Oct 09, 2013 0.8900 0.8900 0.8900 0 -0.03(-3.64%)
Oct 08, 2013 1.055 1.055 0.9236 0.9236 11,200 +0.01(+0.83%)
Oct 07, 2013 0.9260 0.9260 0.9160 0.9160 2,000 +0.03(+3.15%)
Oct 04, 2013 0.9060 0.9270 0.8680 0.8880 12,000 -0.10(-10.48%)
Oct 02, 2013 0.9920 0.9920 0.9920 0 -0.12(-10.51%)
Oct 01, 2013 1.134 1.134 1.099 1.109 15,000 +0.03(+2.38%)
Sep 30, 2013 1.068 1.156 1.068 1.083 65,000 +0.10(+10.73%)
Sep 27, 2013 1.038 1.081 0.9778 0.9778 57,475 +0.10(+11.49%)
Sep 26, 2013 0.8580 0.8770 0.8580 0.8770 15,400 +0.10(+13.31%)
Sep 17, 2013 0.7740 0.7740 0.7740 0.7740 0 +0.00(+0.39%)
Sep 16, 2013 0.7520 0.7710 0.7520 0.7710 10,000 +0.10(+14.89%)
Sep 03, 2013 0.6711 0.6711 0.6711 0 -0.00(-0.13%)
Aug 15, 2013 0.6720 0.6720 0.6720 0 +0.03(+4.84%)
Aug 06, 2013 0.6410 0.6410 0.6410 0.6410 0 +0.03(+4.57%)
Aug 02, 2013 0.6130 0.6130 0.6130 0 +0.04(+7.54%)
Jul 31, 2013 0.5700 0.5700 0.5700 0 +0.07(+13.03%)
Jul 29, 2013 0.5043 0.5043 0.5043 0 -0.04(-7.64%)
Jul 22, 2013 0.5460 0.5460 0.5460 0 +0.02(+3.21%)
Jun 27, 2013 0.5290 0.5290 0.5290 0 +0.05(+9.80%)
Jun 25, 2013 0.4818 0.4818 0.4818 0.4818 13,250 -0.02(-3.35%)
Jun 17, 2013 0.4985 0.4985 0.4985 0.4985 0 -0.01(-1.68%)
Jun 14, 2013 0.5070 0.5070 0.5070 0.5070 819 -0.06(-10.11%)
Jun 10, 2013 0.5640 0.5640 0.5640 0.5640 0 -0.05(-8.44%)
May 24, 2013 0.6160 0.6160 0.6160 2,000 -0.05(-7.37%)
May 16, 2013 0.6650 0.6650 0.6650 0 +0.02(+3.26%)
May 15, 2013 0.6430 0.6440 0.6430 0.6440 26,000 +0.02(+2.38%)
May 13, 2013 0.6565 0.6565 0.6290 0.6290 4,100 -0.02(-3.23%)
May 07, 2013 0.6500 0.6500 0.6500 0 -0.02(-2.55%)
Apr 29, 2013 0.6670 0.6670 0.6670 0 -0.02(-2.27%)
Apr 04, 2013 0.6825 0.6825 0.6825 0.6825 0 -0.01(-1.80%)
Apr 03, 2013 0.6950 0.6950 0.6950 0.6950 15,000 -0.01(-1.56%)
Apr 02, 2013 0.7060 0.7060 0.6965 0.7060 10,000 -0.03(-3.68%)
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.