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, 2018 0.2130 0.2130 0.2100 0.2100 1,946 -0.00(-2.28%)
Feb 27, 2018 0.2188 0.2188 0.2149 0.2149 611 -0.02(-7.37%)
Feb 23, 2018 0.2320 0.2320 0.2320 0 +0.00(+0.96%)
Feb 22, 2018 0.2190 0.2298 0.2190 0.2298 4,000 +0.00(+0.17%)
Feb 20, 2018 0.2294 0.2294 0.2294 0 -0.01(-2.38%)
Feb 16, 2018 0.2350 0.2350 0.2350 0 +0.02(+9.66%)
Feb 15, 2018 0.2450 0.2450 0.2143 0.2143 16,260 -0.02(-9.08%)
Feb 14, 2018 0.2270 0.2357 0.2270 0.2357 4,000 -0.00(-1.83%)
Feb 13, 2018 0.2460 0.2490 0.2401 0.2401 21,500 +0.01(+3.09%)
Feb 12, 2018 0.2211 0.2329 0.2211 0.2329 22,355 +0.01(+3.51%)
Feb 09, 2018 0.2300 0.2337 0.2250 0.2250 27,048 -0.01(-3.39%)
Feb 08, 2018 0.2498 0.2498 0.2329 0.2329 14,510 -0.03(-11.44%)
Feb 07, 2018 0.2610 0.2620 0.2630 7,450 +0.00(+0.77%)
Feb 06, 2018 0.2512 0.2610 0.2424 0.2610 22,175 +0.01(+2.80%)
Feb 05, 2018 0.2662 0.2863 0.2539 41,330 -0.03(-11.32%)
Feb 02, 2018 0.3060 0.3060 0.2845 0.2863 9,083 -0.01(-4.57%)
Feb 01, 2018 0.3100 0.3100 0.2993 0.3000 110,500 -0.01(-2.91%)
Jan 30, 2018 0.3090 0.3090 0.3090 75 -0.03(-8.20%)
Jan 29, 2018 0.3302 0.3367 0.3211 0.3366 15,214 +0.01(+1.57%)
Jan 26, 2018 0.3825 0.3860 0.2870 0.3314 96,191 -0.12(-27.16%)
Jan 25, 2018 0.4510 0.4550 0.4510 0.4550 4,400 +0.00(+0.86%)
Jan 24, 2018 0.4480 0.4511 0.4480 0.4511 1,636 +0.00(+0.89%)
Jan 23, 2018 0.4430 0.4471 0.4430 0.4471 2,490 +0.00(+0.34%)
Jan 22, 2018 0.4630 0.4680 0.4456 0.4456 10,560 -0.01(-1.63%)
Jan 19, 2018 0.4528 0.4591 0.4528 0.4530 3,610 -0.01(-1.71%)
Jan 18, 2018 0.4543 0.4609 0.4543 0.4609 1,800 -0.02(-4.71%)
Jan 17, 2018 0.4837 0.4837 0.4837 0.4837 1,000 +0.01(+2.94%)
Jan 16, 2018 0.4650 0.4729 0.4650 0.4699 3,299 -0.01(-1.07%)
Jan 12, 2018 0.4750 0.4750 0.4750 0 +0.01(+1.91%)
Jan 11, 2018 0.4661 0.4661 0.4661 0.4661 390 -0.00(-0.83%)
Jan 10, 2018 0.4610 0.4700 0.4610 0.4700 6,291 -0.00(-0.32%)
Jan 09, 2018 0.4719 0.4719 0.4715 0.4715 2,000 -0.00(-0.25%)
Jan 08, 2018 0.4721 0.4887 0.4721 0.4727 31,400 -0.00(-0.98%)
Jan 05, 2018 0.4699 0.4877 0.4699 0.4774 17,191 +0.03(+6.09%)
Jan 04, 2018 0.4583 0.4585 0.4500 0.4500 16,300 -0.00(-1.01%)
Jan 03, 2018 0.4631 0.4729 0.4526 0.4546 9,500 -0.01(-1.39%)
Jan 02, 2018 0.4870 0.4870 0.4425 0.4610 33,600 -0.06(-11.60%)
Dec 29, 2017 0.5215 0.5215 0.5215 0 +0.02(+3.91%)
Dec 28, 2017 0.4879 0.5019 0.4748 0.5019 31,400 -0.01(-1.26%)
Dec 27, 2017 0.4985 0.5140 0.4941 0.5083 21,470 +0.01(+1.66%)
Dec 26, 2017 0.4990 0.5000 0.4990 0.5000 9,586 -0.02(-3.18%)
Dec 22, 2017 0.5352 0.5448 0.4901 0.5164 41,500 -0.04(-6.90%)
Dec 21, 2017 0.5642 0.5745 0.5450 0.5547 20,539 -0.01(-1.94%)
Dec 20, 2017 0.5858 0.5858 0.5657 0.5657 22,000 -0.02(-3.55%)
Dec 19, 2017 0.5700 0.5865 0.5610 0.5865 4,200 +0.02(+3.77%)
Dec 18, 2017 0.5707 0.5774 0.5525 0.5652 29,500 -0.02(-2.59%)
Dec 15, 2017 0.5741 0.5999 0.5700 0.5802 47,400 +0.02(+3.61%)
Dec 14, 2017 0.5600 0.5668 0.5600 0.5600 20,559 +0.00(+0.50%)
Dec 13, 2017 0.5999 0.5999 0.5572 0.5572 12,191 -0.02(-4.05%)
Dec 12, 2017 0.5898 0.5995 0.5807 0.5807 13,900 -0.01(-1.72%)
Dec 11, 2017 0.5853 0.6119 0.5853 0.5909 25,375 -0.03(-4.08%)
Dec 08, 2017 0.6100 0.6160 0.6100 0.6160 5,640 +0.01(+0.98%)
Dec 07, 2017 0.6421 0.6446 0.6000 0.6100 7,516 -0.05(-7.58%)
Dec 06, 2017 0.6800 0.6800 0.6600 0.6600 26,050 -0.02(-2.88%)
Dec 05, 2017 0.6800 0.6800 0.6770 0.6796 10,400 -0.04(-5.82%)
Dec 04, 2017 0.6886 0.7216 0.6886 0.7216 600 +0.00(+0.36%)
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.