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 (%)
Dec 30, 2022 0.7465 0.7500 0.7308 0.7400 113,940 -0.02(-2.01%)
Dec 29, 2022 0.7700 0.7787 0.7408 0.7552 62,743 -0.02(-2.55%)
Dec 28, 2022 0.7890 0.8200 0.7400 0.7750 113,587 +0.05(+6.31%)
Dec 27, 2022 0.7900 0.8100 0.7290 0.7290 131,975 -0.07(-8.98%)
Dec 23, 2022 0.8140 0.8200 0.7594 0.8009 10,675 +0.03(+3.84%)
Dec 22, 2022 0.7928 0.7995 0.7438 0.7713 42,007 -0.03(-4.33%)
Dec 21, 2022 0.7941 0.8086 0.7882 0.8062 25,843 +0.01(+0.62%)
Dec 20, 2022 0.7797 0.8236 0.7797 0.8012 12,146 +0.01(+1.26%)
Dec 19, 2022 0.8226 0.8226 0.7575 0.7912 5,303 -0.05(-5.57%)
Dec 16, 2022 0.8015 0.8379 0.8015 0.8379 23,246 +0.00(+0.23%)
Dec 15, 2022 0.7970 0.8660 0.7970 0.8360 63,750 -0.02(-2.28%)
Dec 14, 2022 0.8638 0.8858 0.8555 0.8555 6,600 -0.02(-1.91%)
Dec 13, 2022 0.8950 0.9028 0.8575 0.8722 30,201 -0.01(-1.58%)
Dec 12, 2022 0.8802 0.8944 0.8740 0.8862 21,718 +0.00(+0.36%)
Dec 09, 2022 0.8868 0.9106 0.8598 0.8830 48,871 -0.02(-2.21%)
Dec 08, 2022 0.9053 0.9290 0.8669 0.9030 22,410 -0.01(-0.56%)
Dec 07, 2022 0.8956 0.9418 0.8956 0.9081 16,713 -0.01(-0.96%)
Dec 06, 2022 0.9373 0.9652 0.8963 0.9169 126,577 -0.00(-0.34%)
Dec 05, 2022 0.9000 0.9265 0.8843 0.9200 152,570 +0.01(+1.21%)
Dec 02, 2022 0.8950 0.9090 0.8832 0.9090 51,011 +0.01(+1.45%)
Dec 01, 2022 0.8676 0.9100 0.8676 0.8960 116,081 +0.02(+2.21%)
Nov 30, 2022 0.8681 0.8831 0.8477 0.8766 96,171 +0.04(+4.36%)
Nov 29, 2022 0.8294 0.8788 0.8257 0.8400 27,402 -0.01(-1.18%)
Nov 28, 2022 0.8557 0.8900 0.8133 0.8500 122,528 -0.02(-2.19%)
Nov 25, 2022 0.8608 0.8841 0.8465 0.8690 78,760 -0.01(-0.80%)
Nov 23, 2022 0.8650 0.8765 0.8424 0.8760 41,529 +0.04(+5.20%)
Nov 22, 2022 0.7955 0.8330 0.7922 0.8327 61,813 +0.04(+4.70%)
Nov 21, 2022 0.7948 0.7987 0.7663 0.7953 45,720 -0.00(-0.43%)
Nov 18, 2022 0.7800 0.7992 0.7766 0.7987 13,241 +0.02(+2.14%)
Nov 17, 2022 0.7700 0.7821 0.7525 0.7820 57,100 +0.01(+1.92%)
Nov 16, 2022 0.7452 0.7800 0.7168 0.7673 136,858 -0.01(-1.25%)
Nov 15, 2022 0.7776 0.7776 0.7630 0.7770 18,762 -0.00(-0.08%)
Nov 14, 2022 0.7572 0.8000 0.7572 0.7776 71,458 -0.02(-2.80%)
Nov 11, 2022 0.7033 0.8000 0.6960 0.8000 127,168 +0.10(+14.68%)
Nov 10, 2022 0.6984 0.7000 0.6882 0.6976 72,715 +0.03(+3.73%)
Nov 09, 2022 0.7000 0.7000 0.6725 0.6725 51,935 -0.01(-1.87%)
Nov 08, 2022 0.6827 0.6864 0.6700 0.6853 65,199 -0.00(-0.68%)
Nov 07, 2022 0.6750 0.6930 0.6600 0.6900 33,737 +0.00(+0.00%)
Nov 04, 2022 0.6844 0.6900 0.6607 0.6900 95,737 +0.02(+2.92%)
Nov 03, 2022 0.6800 0.6854 0.6630 0.6704 30,200 -0.02(-2.36%)
Nov 02, 2022 0.6856 0.6866 0.6800 0.6866 1,601 +0.01(+0.96%)
Nov 01, 2022 0.6900 0.7008 0.6700 0.6801 71,740 -0.01(-1.72%)
Oct 31, 2022 0.7000 0.7000 0.6900 0.6920 27,236 -0.02(-2.52%)
Oct 28, 2022 0.7150 0.7150 0.7099 0.7099 425 -0.01(-0.71%)
Oct 26, 2022 0.7150 2,000 -0.01(-1.38%)
Oct 25, 2022 0.7177 0.7272 0.7113 0.7250 10,750 +0.05(+7.06%)
Oct 24, 2022 0.7155 0.7155 0.6771 0.6772 93,325 -0.04(-5.93%)
Oct 21, 2022 0.7020 0.7199 0.7019 0.7199 947 +0.02(+2.35%)
Oct 20, 2022 0.7065 0.7065 0.7000 0.7034 24,570 -0.01(-0.94%)
Oct 19, 2022 0.7175 0.7175 0.7101 0.7101 1,918 -0.00(-0.52%)
Oct 18, 2022 0.7268 0.7268 0.7138 0.7138 3,920 -0.01(-1.05%)
Oct 17, 2022 0.7214 0.7214 0.7214 0.7214 100 +0.01(+1.32%)
Oct 14, 2022 0.7125 0.7125 0.7081 0.7120 8,850 +0.02(+2.28%)
Oct 13, 2022 0.6775 0.7000 0.6775 0.6961 11,040 +0.00(+0.23%)
Oct 12, 2022 0.6865 0.6987 0.6619 0.6945 43,365 -0.01(-1.42%)
Oct 11, 2022 0.6934 0.7070 0.6875 0.7045 19,835 -0.03(-4.50%)
Oct 10, 2022 0.7200 0.7377 0.7200 0.7377 25,918 +0.02(+3.30%)
Oct 07, 2022 0.7301 0.7679 0.7100 0.7141 125,315 -0.05(-6.04%)
Oct 06, 2022 0.7600 0.8053 0.7334 0.7600 132,200 -0.02(-3.09%)
Oct 05, 2022 0.8166 0.8550 0.7841 0.7842 265,022 -0.04(-4.97%)
Oct 04, 2022 0.7999 0.8336 0.7926 0.8252 195,352 +0.06(+8.52%)
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.