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 29, 2019 0.1330 0.1330 0.1330 0.1330 1,900 -0.00(-2.13%)
Mar 28, 2019 0.1316 0.1359 0.1300 0.1359 66,100 +0.00(+2.10%)
Mar 27, 2019 0.1255 0.1331 0.1255 0.1331 7,000 +0.00(+3.34%)
Mar 26, 2019 0.1288 0.1288 0.1288 0.1288 500 +0.00(+0.23%)
Mar 25, 2019 0.1286 0.1286 0.1285 0.1285 1,500 -0.00(-3.02%)
Mar 22, 2019 0.1325 0.1325 0.1325 0.1325 14,000 -0.00(-0.15%)
Mar 21, 2019 0.1330 0.1330 0.1291 0.1327 9,956 +0.00(+2.00%)
Mar 20, 2019 0.1262 0.1301 0.1262 0.1301 2,000 +0.00(+3.25%)
Mar 18, 2019 0.1260 0.1260 0.1260 0 -0.00(-2.63%)
Mar 15, 2019 0.1294 0.1294 0.1294 0.1294 9,000 +0.00(+0.39%)
Mar 14, 2019 0.1306 0.1306 0.1289 0.1289 4,050 +0.00(+1.10%)
Mar 13, 2019 0.1326 0.1326 0.1260 0.1275 2,000 +0.00(+2.16%)
Mar 12, 2019 0.1220 0.1248 0.1220 0.1248 4,020 +0.00(+0.32%)
Mar 11, 2019 0.1245 0.1245 0.1244 0.1244 4,500 +0.00(+0.00%)
Mar 08, 2019 0.1248 0.1248 0.1141 0.1244 3,600 -0.00(-1.03%)
Mar 07, 2019 0.1257 0.1257 0.1257 0.1257 10,075 +0.00(+0.56%)
Mar 06, 2019 0.1340 0.1340 0.1220 0.1250 6,500 -0.00(-3.40%)
Mar 05, 2019 0.1294 0.1294 0.1260 0.1294 15,600 +0.01(+4.35%)
Mar 04, 2019 0.1230 0.1259 0.1230 0.1240 20,800 +0.00(+3.33%)
Mar 01, 2019 0.1289 0.1289 0.1190 0.1200 15,200 -0.00(-2.68%)
Feb 28, 2019 0.1233 0.1233 0.1233 0.1233 540 -0.00(-0.40%)
Feb 27, 2019 0.1183 0.1238 0.1183 0.1238 1,800 +0.01(+7.56%)
Feb 26, 2019 0.1151 0.1151 0.1151 0.1151 4,300 -0.00(-0.09%)
Feb 25, 2019 0.1100 0.1152 0.1100 0.1152 2,925 -0.00(-3.52%)
Feb 21, 2019 0.1194 0.1194 0.1194 0 -0.01(-6.13%)
Feb 19, 2019 0.1272 0.1272 0.1272 0 +0.00(+0.55%)
Feb 15, 2019 0.1230 0.1287 0.1116 0.1265 45,800 +0.00(+2.85%)
Feb 14, 2019 0.1230 0.1230 0.1230 0.1230 5,001 +0.01(+11.82%)
Feb 13, 2019 0.1090 0.1100 0.1090 0.1100 3,500 +0.00(+0.09%)
Feb 12, 2019 0.1100 0.1134 0.1074 0.1099 12,655 -0.00(-2.57%)
Feb 11, 2019 0.1150 0.1150 0.1128 0.1128 35,850 -0.00(-1.05%)
Feb 08, 2019 0.1220 0.1220 0.1117 0.1140 12,000 -0.01(-6.56%)
Feb 07, 2019 0.1215 0.1220 0.1215 0.1220 17,500 -0.00(-0.97%)
Feb 06, 2019 0.1232 0.1232 0.1232 0.1232 2,000 +0.00(+2.67%)
Feb 05, 2019 0.1200 0.1237 0.1200 0.1200 71,100 -0.00(-1.64%)
Feb 04, 2019 0.1220 0.1220 0.1220 0.1220 769 +0.00(+1.67%)
Feb 01, 2019 0.1157 0.1200 0.1157 0.1200 25,400 +0.01(+6.95%)
Jan 31, 2019 0.1214 0.1214 0.1122 0.1122 10,350 -0.01(-5.95%)
Jan 30, 2019 0.1176 0.1229 0.1176 0.1193 10,700 -0.02(-11.24%)
Jan 28, 2019 0.1344 0.1344 0.1344 0 +0.01(+12.00%)
Jan 25, 2019 0.1340 0.1340 0.1200 0.1200 31,200 -0.01(-6.76%)
Jan 24, 2019 0.1325 0.1325 0.1098 0.1287 42,550 +0.00(+0.23%)
Jan 18, 2019 0.1284 0.1284 0.1284 0 -0.01(-5.66%)
Jan 17, 2019 0.1364 0.1364 0.1253 0.1361 27,900 +0.01(+7.84%)
Jan 16, 2019 0.1262 0.1262 0.1262 0.1262 5,300 -0.01(-5.40%)
Jan 15, 2019 0.1334 0.1334 0.1334 0.1334 100 -0.00(-3.05%)
Jan 14, 2019 0.1391 0.1391 0.1376 0.1376 1,400 +0.00(+0.58%)
Jan 11, 2019 0.1368 0.1368 0.1368 0.1368 5,200 -0.01(-3.59%)
Jan 09, 2019 0.1419 0.1419 0.1419 0 +0.00(+1.36%)
Jan 08, 2019 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-1.13%)
Jan 07, 2019 0.1320 0.1517 0.1320 0.1416 32,000 +0.00(+2.68%)
Jan 04, 2019 0.1184 0.1543 0.1184 0.1379 19,100 +0.03(+25.36%)
Jan 02, 2019 0.1100 0.1100 0.1100 0 +0.01(+8.59%)
Dec 31, 2018 0.1049 0.1111 0.1013 0.1013 45,300 +0.00(+1.00%)
Dec 28, 2018 0.1065 0.1119 0.1003 0.1003 33,400 -0.01(-8.82%)
Dec 27, 2018 0.1086 0.1100 0.1086 0.1100 1,100 +0.01(+7.63%)
Dec 26, 2018 0.1170 0.1170 0.1020 0.1022 4,000 -0.02(-18.89%)
Dec 24, 2018 0.1260 0.1260 0.1260 20 +0.00(+0.00%)
Dec 20, 2018 0.1260 0.1260 0.1260 0 -0.00(-1.49%)
Dec 19, 2018 0.1224 0.1279 0.1224 0.1279 9,050 -0.00(-1.62%)
Dec 18, 2018 0.1302 0.1327 0.1247 0.1300 27,986 -0.01(-3.77%)
Dec 17, 2018 0.1351 0.1351 0.1351 0.1351 2,500 +0.01(+3.92%)
Dec 14, 2018 0.1365 0.1365 0.1300 0.1300 40,500 -0.01(-7.14%)
Dec 13, 2018 0.1386 0.1400 0.1374 0.1400 10,700 +0.01(+11.29%)
Dec 12, 2018 0.1297 0.1297 0.1258 0.1258 5,000 -0.01(-6.26%)
Dec 11, 2018 0.1342 0.1342 0.1342 0.1342 888 -0.01(-6.93%)
Dec 10, 2018 0.1442 0.1442 0.1442 143 +0.00(+0.00%)
Dec 07, 2018 0.1471 0.1471 0.1400 0.1442 11,600 -0.01(-4.44%)
Dec 06, 2018 0.1509 0.1509 0.1509 0.1509 1,500 +0.01(+8.41%)
Dec 04, 2018 0.1528 0.1528 0.1392 0.1392 6,000 -0.01(-4.98%)
Dec 03, 2018 0.1550 0.1550 0.1465 0.1465 8,800 +0.00(+1.10%)
Nov 30, 2018 0.1449 0.1449 0.1449 0.1449 500 +0.00(+1.12%)
Nov 29, 2018 0.1456 0.1456 0.1433 0.1433 7,000 -0.00(-1.17%)
Nov 28, 2018 0.1513 0.1513 0.1450 0.1450 13,000 -0.00(-0.48%)
Nov 26, 2018 0.1457 0.1457 0.1457 0 -0.01(-6.60%)
Nov 23, 2018 0.1560 0.1560 0.1560 0.1560 2,000 +0.00(+0.00%)
Nov 20, 2018 0.1560 0.1560 0.1560 0 +0.01(+4.00%)
Nov 19, 2018 0.1550 0.1550 0.1500 0.1500 8,500 +0.00(+2.60%)
Nov 15, 2018 0.1462 0.1462 0.1462 0 -0.00(-2.53%)
Nov 13, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.40%)
Nov 09, 2018 0.1494 0.1494 0.1494 0 -0.02(-9.45%)
Nov 05, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.71%)
Nov 01, 2018 0.1591 0.1591 0.1591 0 -0.00(-1.24%)
Oct 29, 2018 0.1611 0.1611 0.1611 0 +0.01(+3.94%)
Oct 25, 2018 0.1550 0.1550 0.1550 0 +0.00(+2.45%)
Oct 23, 2018 0.1513 0.1513 0.1513 0 -0.00(-0.46%)
Oct 22, 2018 0.1520 0.1520 0.1520 0.1520 118 -0.01(-4.34%)
Oct 19, 2018 0.1589 0.1589 0.1589 0.1589 1,000 -0.01(-4.51%)
Oct 17, 2018 0.1664 0.1664 0.1664 0 -0.00(-2.12%)
Oct 16, 2018 0.1751 0.1751 0.1674 0.1700 4,235 +0.00(+1.01%)
Oct 15, 2018 0.1655 0.1683 0.1616 0.1683 2,090 -0.00(-2.72%)
Oct 12, 2018 0.1654 0.1739 0.1571 0.1730 25,400 +0.02(+13.82%)
Oct 08, 2018 0.1520 0.1520 0.1520 0 -0.01(-7.71%)
Oct 05, 2018 0.1680 0.1680 0.1647 0.1647 600 -0.02(-11.93%)
Oct 04, 2018 0.1829 0.1870 0.1829 0.1870 19,464 +0.01(+8.47%)
Oct 03, 2018 0.1724 0.1724 0.1724 0.1724 1,562 +0.01(+3.48%)
Oct 01, 2018 0.1666 0.1666 0.1666 0 +0.00(+2.33%)
Sep 27, 2018 0.1628 0.1628 0.1628 0 -0.01(-5.35%)
Sep 25, 2018 0.1720 0.1720 0.1720 0 +0.00(+0.94%)
Sep 24, 2018 0.1739 0.1800 0.1704 0.1704 9,000 +0.01(+4.54%)
Sep 21, 2018 0.1630 0.1630 0.1630 0.1630 7,500 +0.00(+1.24%)
Sep 19, 2018 0.1610 0.1610 0.1610 0 +0.01(+3.60%)
Sep 14, 2018 0.1554 0.1554 0.1554 0 -0.01(-6.78%)
Sep 13, 2018 0.1667 0.1667 0.1667 0.1667 2,000 -0.01(-5.61%)
Sep 11, 2018 0.1766 0.1766 0.1766 0 +0.02(+12.77%)
Sep 10, 2018 0.1655 0.1655 0.1566 0.1566 54,125 -0.02(-9.90%)
Sep 07, 2018 0.1692 0.1738 0.1652 0.1738 6,900 -0.00(-0.17%)
Sep 05, 2018 0.1741 0.1741 0.1741 0 +0.00(+2.41%)
Sep 04, 2018 0.1720 0.1720 0.1700 0.1700 26,530 -0.00(-0.35%)
Aug 31, 2018 0.1706 0.1706 0.1706 0 -0.01(-4.32%)
Aug 30, 2018 0.1783 0.1783 0.1783 0.1783 9,000 +0.00(+1.31%)
Aug 29, 2018 0.1748 0.1764 0.1748 0.1760 21,100 -0.00(-1.29%)
Aug 28, 2018 0.1783 0.1783 0.1783 0.1783 200 -0.01(-5.26%)
Aug 27, 2018 0.1882 0.1882 0.1882 0.1882 2,000 +0.01(+8.10%)
Aug 24, 2018 0.1670 0.1741 0.1670 0.1741 1,600 -0.00(-0.23%)
Aug 23, 2018 0.1783 0.1783 0.1745 0.1745 18,000 -0.01(-3.06%)
Aug 22, 2018 0.1859 0.1859 0.1800 0.1800 9,000 -0.01(-5.26%)
Aug 21, 2018 0.1816 0.1900 0.1813 0.1900 14,095 +0.01(+7.95%)
Aug 20, 2018 0.1760 0.1760 0.1760 0.1760 291 +0.00(+1.15%)
Aug 16, 2018 0.1740 0.1740 0.1740 0 -0.01(-3.33%)
Aug 15, 2018 0.1815 0.1815 0.1800 0.1800 5,100 -0.01(-6.05%)
Aug 14, 2018 0.1916 0.1916 0.1916 0.1916 10,000 +0.01(+4.93%)
Aug 13, 2018 0.1980 0.1980 0.1809 0.1826 3,200 -0.01(-4.90%)
Aug 10, 2018 0.1920 0.1920 0.1920 0.1920 41,600 +0.00(+0.00%)
Aug 09, 2018 0.1850 0.1927 0.1850 0.1920 38,797 +0.01(+3.78%)
Aug 07, 2018 0.1850 0.1850 0.1850 0 +0.01(+4.58%)
Aug 06, 2018 0.1769 0.1769 0.1769 0.1769 20,000 +0.00(+0.57%)
Aug 03, 2018 0.1730 0.1759 0.1730 0.1759 4,500 -0.01(-3.46%)
Aug 02, 2018 0.1835 0.1835 0.1822 0.1822 9,000 +0.01(+2.88%)
Aug 01, 2018 0.1778 0.1778 0.1771 0.1771 1,500 -0.01(-6.30%)
Jul 31, 2018 0.1820 0.1890 0.1651 0.1890 29,000 -0.01(-3.23%)
Jul 30, 2018 0.1953 0.1953 0.1953 0.1953 500 +0.00(+1.98%)
Jul 27, 2018 0.2000 0.2000 0.1902 0.1915 36,000 +0.01(+5.22%)
Jul 26, 2018 0.1875 0.1875 0.1820 0.1820 3,600 -0.01(-3.19%)
Jul 25, 2018 0.1845 0.1889 0.1800 0.1880 4,500 +0.01(+3.13%)
Jul 24, 2018 0.1823 0.1823 0.1823 0.1823 500 +0.00(+0.16%)
Jul 23, 2018 0.1914 0.1914 0.1820 0.1820 6,100 -0.01(-2.69%)
Jul 20, 2018 0.1900 0.1900 0.1870 0.1870 2,840 +0.02(+13.29%)
Jul 19, 2018 0.1651 0.1651 0.1651 0.1651 2,000 -0.00(-2.88%)
Jul 18, 2018 0.1840 0.1840 0.1700 0.1700 10,195 -0.01(-7.61%)
Jul 17, 2018 0.1821 0.1840 0.1821 0.1840 4,564 -0.01(-3.16%)
Jul 13, 2018 0.1900 0.1900 0.1900 0 -0.00(-1.86%)
Jul 12, 2018 0.1999 0.1999 0.1936 0.1936 19,399 -0.00(-2.32%)
Jul 10, 2018 0.1982 0.1982 0.1982 0 +0.02(+10.05%)
Jul 09, 2018 0.1801 0.1801 0.1801 0.1801 4,080 +0.00(+1.52%)
Jul 06, 2018 0.1774 0.1774 0.1774 0.1774 1,001 -0.01(-3.48%)
Jul 05, 2018 0.1835 0.1853 0.1720 0.1838 47,800 +0.00(+0.16%)
Jul 03, 2018 0.1835 0.1835 0.1835 0 -0.02(-10.49%)
Jul 02, 2018 0.1820 0.2050 0.1820 0.2050 11,200 +0.01(+6.44%)
Jun 29, 2018 0.1850 0.1928 0.1850 0.1926 14,900 +0.01(+7.00%)
Jun 28, 2018 0.1818 0.1922 0.1800 0.1800 6,200 -0.00(-0.06%)
Jun 27, 2018 0.1890 0.1890 0.1801 0.1801 1,594 -0.03(-14.03%)
Jun 25, 2018 0.2095 0.2095 0.2095 0 -0.00(-0.24%)
Jun 22, 2018 0.2100 0.2100 0.2100 0.2100 4,000 -0.01(-4.98%)
Jun 21, 2018 0.2086 0.2388 0.2086 0.2210 38,500 +0.02(+7.96%)
Jun 20, 2018 0.2047 0.2047 0.2047 0.2047 7,200 +0.02(+12.04%)
Jun 19, 2018 0.1793 0.1827 0.1793 0.1827 7,001 -0.03(-12.47%)
Jun 18, 2018 0.2055 0.2208 0.1981 0.2087 7,171 -0.04(-15.80%)
Jun 15, 2018 0.2399 0.2399 0.2479 0 +0.01(+3.33%)
Jun 14, 2018 0.2893 0.2893 0.2399 0.2399 28,469 -0.03(-10.52%)
Jun 13, 2018 0.3409 0.3409 0.2560 0.2681 126,956 +0.06(+30.40%)
Jun 12, 2018 0.1674 0.2132 0.1674 0.2056 92,850 +0.05(+31.21%)
Jun 08, 2018 0.1567 0.1567 0.1567 94 -0.01(-5.29%)
Jun 05, 2018 0.1655 0.1655 0.1655 0 +0.02(+17.34%)
Jun 04, 2018 0.1545 0.1545 0.1400 0.1410 4,307 -0.01(-7.48%)
Jun 01, 2018 0.1524 0.1524 0.1524 0.1524 13,074 +0.01(+7.25%)
May 31, 2018 0.1416 0.1421 0.1416 0.1421 3,115 -0.01(-7.79%)
May 30, 2018 0.1500 0.1541 0.1500 0.1541 25,500 +0.02(+13.64%)
May 29, 2018 0.1421 0.1421 0.1350 0.1356 8,588 -0.01(-5.83%)
May 25, 2018 0.1440 0.1440 0.1440 0 +0.00(+3.08%)
May 24, 2018 0.1414 0.1414 0.1397 0.1397 8,200 +0.00(+3.48%)
May 23, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+6.13%)
May 22, 2018 0.1400 0.1400 0.1272 0.1272 4,000 +0.01(+8.72%)
May 21, 2018 0.1170 0.1170 0.1170 0.1170 3,200 -0.01(-6.77%)
May 18, 2018 0.1377 0.1377 0.1255 0.1255 5,933 -0.02(-11.62%)
May 17, 2018 0.1400 0.1420 0.1286 0.1420 14,230 -0.00(-2.74%)
May 16, 2018 0.1443 0.1460 0.1443 0.1460 1,100 -0.00(-2.67%)
May 11, 2018 0.1500 0.1500 0.1500 85 -0.01(-4.88%)
May 09, 2018 0.1577 0.1577 0.1577 0 +0.01(+5.13%)
May 08, 2018 0.1500 0.1500 0.1500 0.1500 300 -0.00(-1.14%)
May 07, 2018 0.1845 0.1845 0.1517 0.1517 5,259 -0.03(-15.70%)
May 04, 2018 0.1610 0.1800 0.1610 0.1800 13,500 +0.02(+14.21%)
May 03, 2018 0.1537 0.1576 0.1537 0.1576 15,000 -0.00(-2.48%)
Apr 30, 2018 0.1616 0.1616 0.1616 0 -0.00(-1.04%)
Apr 27, 2018 0.1633 0.1633 0.1633 0.1633 3,125 +0.01(+8.50%)
Apr 26, 2018 0.1600 0.1600 0.1505 0.1505 7,110 -0.00(-2.27%)
Apr 25, 2018 0.1540 0.1540 0.1540 0.1540 1,500 +0.01(+3.84%)
Apr 24, 2018 0.1500 0.1500 0.1468 0.1483 31,333 -0.00(-1.98%)
Apr 20, 2018 0.1513 0.1513 0.1513 0 -0.01(-3.63%)
Apr 19, 2018 0.1597 0.1597 0.1570 0.1570 6,201 +0.01(+4.53%)
Apr 18, 2018 0.1502 0.1502 0.1502 0.1502 10,000 -0.01(-8.64%)
Apr 17, 2018 0.1722 0.1722 0.1506 0.1644 6,235 -0.01(-3.92%)
Apr 16, 2018 0.1689 0.1711 0.1688 0.1711 61,000 +0.00(+2.03%)
Apr 13, 2018 0.1650 0.1677 0.1650 0.1677 4,400 +0.00(+1.82%)
Apr 12, 2018 0.1762 0.1762 0.1647 0.1647 1,404 -0.01(-3.12%)
Apr 11, 2018 0.1785 0.1785 0.1700 0.1700 6,500 -0.01(-5.56%)
Apr 10, 2018 0.1880 0.1880 0.1800 0.1800 6,600 +0.01(+6.19%)
Apr 06, 2018 0.1695 0.1695 0.1695 0 -0.02(-8.38%)
Apr 05, 2018 0.1850 0.1850 0.1850 0.1850 300 +0.00(+0.93%)
Apr 03, 2018 0.1833 0.1833 0.1833 19 +0.00(+0.44%)
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.