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 (%)
Jun 30, 2017 0.9990 1.009 0.9492 0.9603 46,800 -0.03(-2.77%)
Jun 29, 2017 0.9889 1.000 0.9877 0.9877 8,800 -0.05(-4.92%)
Jun 28, 2017 1.069 1.069 1.039 1.039 1,100 -0.00(-0.12%)
Jun 27, 2017 1.046 1.046 1.040 1.040 1,350 +0.04(+4.00%)
Jun 26, 2017 1.057 1.057 1.000 1.000 9,400 +0.01(+0.94%)
Jun 23, 2017 0.9957 1.000 0.9829 0.9907 23,750 -0.00(-0.43%)
Jun 22, 2017 1.046 1.046 0.9924 0.9950 5,310 -0.01(-0.50%)
Jun 21, 2017 1.012 1.055 1.000 1.000 7,800 -0.03(-2.87%)
Jun 20, 2017 1.053 1.053 1.008 1.030 6,700 -0.02(-1.95%)
Jun 19, 2017 1.060 1.060 1.050 1.050 6,644 -0.03(-3.21%)
Jun 16, 2017 1.045 1.085 1.045 1.085 2,800 +0.03(+3.31%)
Jun 15, 2017 1.100 1.100 1.050 1.050 21,300 -0.06(-5.14%)
Jun 14, 2017 1.173 1.173 1.100 1.107 1,230 +0.02(+1.55%)
Jun 13, 2017 1.017 1.115 1.017 1.090 6,261 +0.09(+9.00%)
Jun 12, 2017 0.9869 1.000 0.9869 1.000 8,600 +0.00(+0.11%)
Jun 09, 2017 0.9843 1.000 0.9790 0.9989 22,150 -0.02(-1.86%)
Jun 08, 2017 1.079 1.100 1.018 1.018 3,000 -0.08(-7.47%)
Jun 07, 2017 1.160 1.160 1.100 1.100 5,500 -0.03(-2.30%)
Jun 06, 2017 1.067 1.218 1.067 1.126 13,820 +0.07(+6.32%)
Jun 05, 2017 0.9650 1.059 0.9650 1.059 24,904 +0.16(+17.80%)
Jun 02, 2017 0.8016 0.9133 0.7962 0.8990 35,437 -0.01(-0.59%)
Jun 01, 2017 1.041 1.046 0.8752 0.9043 64,791 -0.18(-16.98%)
May 31, 2017 1.226 1.226 1.063 1.089 337,917 -0.21(-15.92%)
May 30, 2017 1.328 1.328 1.256 1.296 88,500 -0.03(-2.59%)
May 26, 2017 1.296 1.340 1.296 1.330 23,750 -0.02(-1.27%)
May 25, 2017 1.448 1.448 1.347 1.347 6,690 -0.09(-6.45%)
May 24, 2017 1.400 1.440 1.400 1.440 8,100 +0.04(+3.00%)
May 23, 2017 1.414 1.414 1.390 1.398 20,850 +0.04(+2.80%)
May 22, 2017 1.400 1.400 1.360 1.360 4,590 -0.05(-3.42%)
May 19, 2017 1.415 1.415 1.408 1.408 12,555 -0.01(-0.51%)
May 18, 2017 1.380 1.415 1.380 1.415 3,500 +0.02(+1.09%)
May 17, 2017 1.400 1.400 1.400 1.400 398 -0.01(-0.99%)
May 16, 2017 1.414 1.414 1.414 1.414 100 -0.01(-0.42%)
May 15, 2017 1.385 1.420 1.380 1.420 5,795 +0.04(+3.19%)
May 12, 2017 1.375 1.395 1.266 1.376 13,774 -0.07(-5.10%)
May 11, 2017 1.585 1.600 1.450 1.450 10,600 -0.19(-11.59%)
May 10, 2017 1.617 1.645 1.610 1.640 17,250 -0.00(-0.26%)
May 09, 2017 1.534 1.670 1.534 1.644 27,125 +0.21(+14.30%)
May 05, 2017 1.438 1.438 1.438 20 +0.03(+1.79%)
May 04, 2017 1.460 1.460 1.400 1.413 17,499 -0.04(-3.05%)
May 03, 2017 1.456 1.460 1.447 1.458 6,100 +0.00(+0.27%)
Apr 28, 2017 1.454 1.454 1.454 39 +0.02(+1.06%)
Apr 27, 2017 1.430 1.439 1.430 1.439 2,268 -0.00(-0.10%)
Apr 26, 2017 1.440 1.440 1.434 1.440 3,475 -0.06(-4.00%)
Apr 25, 2017 1.469 1.500 1.432 1.500 68,590 -0.01(-0.42%)
Apr 24, 2017 1.556 1.560 1.501 1.506 11,863 -0.07(-4.45%)
Apr 21, 2017 1.527 1.577 1.520 1.577 3,400 -0.00(-0.22%)
Apr 20, 2017 1.580 1.580 1.580 1.580 4,300 -0.00(-0.01%)
Apr 19, 2017 1.581 1.581 1.572 1.580 5,610 +0.03(+1.94%)
Apr 18, 2017 1.550 1.550 1.550 1.550 6,421 -0.10(-6.06%)
Apr 17, 2017 1.657 1.659 1.636 1.650 3,350 +0.02(+1.04%)
Apr 13, 2017 1.633 1.633 1.633 1.633 1,000 +0.00(+0.29%)
Apr 12, 2017 1.641 1.641 1.628 1.628 4,500 -0.06(-3.66%)
Apr 10, 2017 1.690 1.690 1.690 48 -0.06(-3.33%)
Apr 07, 2017 1.766 1.766 1.740 1.748 1,700 +0.00(+0.13%)
Apr 06, 2017 1.746 1.746 1.746 1.746 210 +0.02(+1.26%)
Apr 05, 2017 1.786 1.786 1.680 1.724 4,500 -0.02(-0.94%)
Apr 04, 2017 1.745 1.804 1.740 1.740 3,579 +0.04(+2.59%)
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.