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 (%)
Oct 31, 2011 1.205 1.205 1.205 0 -0.03(-2.78%)
Oct 27, 2011 1.240 1.240 1.240 0 -0.18(-12.91%)
Oct 24, 2011 1.424 1.424 1.424 0 +0.28(+24.30%)
Oct 21, 2011 1.036 1.145 1.036 1.145 11,800 +0.23(+25.51%)
Oct 20, 2011 0.9125 0.9125 0.9125 0.9125 800 +0.10(+11.89%)
Oct 14, 2011 0.8155 0.8155 0.8155 0.8155 0 +0.04(+5.50%)
Oct 11, 2011 0.7730 0.7730 0.7730 0 -0.02(-2.71%)
Oct 06, 2011 0.7945 0.7945 0.7945 0 +0.00(+0.19%)
Oct 05, 2011 0.7930 0.7930 0.7740 0.7930 5,000 +0.15(+22.85%)
Oct 04, 2011 0.6441 0.6930 0.6441 0.6455 8,100 -0.12(-15.84%)
Oct 03, 2011 0.7707 0.8170 0.7575 0.7670 15,000 -0.13(-14.45%)
Sep 30, 2011 0.8414 0.9180 0.8132 0.8965 19,000 -0.10(-10.08%)
Sep 29, 2011 1.070 1.070 0.9875 0.9970 6,000 -0.48(-32.41%)
Aug 18, 2011 1.455 1.475 1.445 1.475 2,000 -0.11(-6.68%)
Aug 17, 2011 1.581 1.581 1.581 1.581 2,000 +0.03(+1.67%)
Aug 16, 2011 1.448 1.554 1.448 1.554 2,100 -0.02(-0.99%)
Aug 15, 2011 1.607 1.632 1.570 1.570 3,900 +0.02(+0.98%)
Aug 12, 2011 1.524 1.555 1.484 1.555 6,000 -0.03(-1.84%)
Aug 11, 2011 1.584 1.584 1.584 1.584 500 +0.07(+4.91%)
Aug 10, 2011 1.307 1.510 1.307 1.510 6,000 +0.33(+27.61%)
Aug 08, 2011 1.183 1.183 1.183 1.183 0 -0.35(-22.77%)
Aug 05, 2011 1.532 1.532 1.532 1.532 3,000 -0.03(-2.05%)
Aug 04, 2011 1.564 1.564 1.564 1.564 2,400 -0.28(-15.40%)
Aug 02, 2011 1.849 1.849 1.849 0 -0.03(-1.69%)
Jul 25, 2011 1.881 1.881 1.881 0 -0.07(-3.54%)
Jul 22, 2011 1.949 1.950 1.910 1.950 5,000 +0.04(+2.07%)
Jul 21, 2011 1.910 1.910 1.910 1.910 200 +0.20(+11.84%)
Jul 20, 2011 1.708 1.708 1.708 1.708 100 +0.02(+1.46%)
Jul 19, 2011 1.683 1.683 1.683 1.683 500 +0.03(+1.89%)
Jul 15, 2011 1.652 1.652 1.652 0 +0.02(+1.35%)
Jul 12, 2011 1.630 1.630 1.630 0 +0.02(+1.31%)
Jul 11, 2011 1.605 1.633 1.605 1.609 23,500 -0.16(-9.17%)
Jul 06, 2011 1.772 1.772 1.772 0 +0.03(+1.61%)
Jun 30, 2011 1.744 1.744 1.744 0 -0.00(-0.05%)
Jun 22, 2011 1.744 1.744 1.744 0 -0.13(-7.09%)
Jun 21, 2011 1.877 1.877 1.877 1.877 100 -0.00(-0.11%)
Jun 20, 2011 1.879 1.879 1.879 1.879 200 -0.02(-0.82%)
Jun 17, 2011 1.895 1.895 1.895 1.895 3,300 +0.13(+7.59%)
Jun 16, 2011 1.846 1.846 1.761 1.761 1,500 -0.14(-7.60%)
Jun 15, 2011 1.928 1.928 1.906 1.906 700 -0.09(-4.43%)
Jun 14, 2011 1.998 2.013 1.994 1.994 1,600 +0.18(+10.04%)
Jun 13, 2011 1.856 1.856 1.812 1.812 6,300 -0.07(-3.82%)
Jun 10, 2011 1.852 1.885 1.852 1.885 3,100 -0.20(-9.57%)
Jun 02, 2011 2.084 2.084 2.084 0 -0.02(-1.00%)
May 24, 2011 2.105 2.105 2.105 2.105 2,000 -0.01(-0.28%)
May 20, 2011 2.111 2.111 2.111 0 -0.02(-0.73%)
May 18, 2011 2.127 2.127 2.127 0 -0.09(-4.16%)
May 16, 2011 2.219 2.219 2.219 0 +0.01(+0.53%)
May 13, 2011 2.207 2.207 2.207 2.207 500 -0.02(-1.06%)
May 10, 2011 2.231 2.231 2.231 0 +0.17(+8.17%)
May 09, 2011 2.070 2.073 2.062 2.062 1,500 -0.04(-1.79%)
May 05, 2011 2.100 2.100 2.100 0 +0.01(+0.48%)
May 04, 2011 2.097 2.097 2.086 2.090 4,000 -0.04(-1.88%)
May 03, 2011 2.130 2.130 2.130 2.130 400 -0.10(-4.36%)
Apr 29, 2011 2.227 2.227 2.227 2.227 0 -0.03(-1.31%)
Apr 20, 2011 2.256 2.256 2.256 0 +0.04(+1.85%)
Apr 18, 2011 2.216 2.216 2.216 2.216 0 -0.01(-0.64%)
Apr 15, 2011 2.230 2.230 2.230 2.230 200 -0.02(-0.82%)
Apr 14, 2011 2.248 2.248 2.248 2.248 1,300 +0.00(+0.01%)
Apr 11, 2011 2.248 2.248 2.248 2.248 0 -0.12(-5.24%)
Apr 08, 2011 2.418 2.418 2.373 2.373 6,400 -0.04(-1.82%)
Apr 07, 2011 2.450 2.453 2.417 2.417 4,000 -0.13(-5.23%)
Apr 05, 2011 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Apr 01, 2011 2.550 2.550 2.550 2.550 0 -0.04(-1.54%)
Mar 31, 2011 2.590 2.590 2.590 2.590 5,000 -0.01(-0.20%)
Mar 30, 2011 2.595 2.595 2.595 2.595 7,400 +0.06(+2.43%)
Mar 29, 2011 2.570 2.570 2.523 2.534 4,200 -0.03(-1.04%)
Mar 28, 2011 2.560 2.560 2.560 2.560 5,200 -0.02(-0.66%)
Mar 25, 2011 2.591 2.604 2.577 2.577 2,900 +0.07(+2.75%)
Mar 18, 2011 2.508 2.508 2.508 0 +0.07(+2.68%)
Mar 17, 2011 2.409 2.443 2.409 2.442 6,000 -0.00(-0.07%)
Mar 15, 2011 2.444 2.444 2.444 2.444 0 -0.22(-8.34%)
Mar 14, 2011 2.711 2.711 2.667 2.667 800 -0.55(-17.19%)
Feb 17, 2011 3.231 3.241 3.178 3.220 34,000 +0.14(+4.68%)
Feb 16, 2011 3.088 3.142 3.049 3.076 3,500 +0.06(+2.15%)
Feb 15, 2011 3.342 3.402 2.985 3.011 21,500 -0.14(-4.40%)
Feb 14, 2011 2.772 3.150 2.751 3.150 21,000 +0.71(+29.05%)
Feb 10, 2011 2.441 2.441 2.441 0 +0.01(+0.42%)
Feb 08, 2011 2.431 2.431 2.431 0 -0.02(-0.78%)
Feb 07, 2011 2.450 2.450 2.450 2.450 400 +0.04(+1.51%)
Feb 04, 2011 2.413 2.413 2.413 2.413 100 +0.02(+0.84%)
Feb 03, 2011 2.443 2.443 2.392 2.393 6,500 -0.10(-3.87%)
Feb 02, 2011 2.472 2.490 2.450 2.490 2,600 +0.01(+0.40%)
Feb 01, 2011 2.440 2.480 2.440 2.480 7,800 -0.02(-0.70%)
Jan 31, 2011 2.547 2.555 2.478 2.498 11,800 +0.01(+0.33%)
Jan 28, 2011 2.742 2.742 2.468 2.489 9,900 -0.08(-3.08%)
Jan 27, 2011 2.491 2.568 2.482 2.568 20,700 +0.40(+18.29%)
Jan 26, 2011 2.171 2.171 2.171 2.171 1,500 +0.07(+3.39%)
Jan 25, 2011 2.095 2.150 2.094 2.100 8,278 -0.04(-1.87%)
Jan 24, 2011 2.147 2.171 2.140 2.140 14,100 +0.21(+10.88%)
Jan 21, 2011 2.028 2.028 1.903 1.930 8,900 -0.05(-2.76%)
Jan 20, 2011 2.184 2.184 1.964 1.985 3,200 -0.20(-9.36%)
Jan 19, 2011 2.238 2.238 2.190 2.190 3,200 -0.08(-3.45%)
Jan 18, 2011 2.306 2.306 2.258 2.268 1,100 -0.15(-6.15%)
Jan 14, 2011 2.374 2.417 2.333 2.417 2,500 -0.13(-5.03%)
Jan 13, 2011 2.545 2.545 2.545 2.545 1,900 -0.00(-0.07%)
Jan 12, 2011 2.527 2.546 2.527 2.546 1,100 -0.02(-0.78%)
Jan 06, 2011 2.566 2.566 2.566 0 -0.02(-0.70%)
Jan 05, 2011 2.549 2.589 2.549 2.584 4,000 -0.25(-8.81%)
Jan 04, 2011 2.856 2.856 2.812 2.834 4,800 +0.08(+3.02%)
Dec 31, 2010 2.751 2.751 2.751 0 +0.11(+4.20%)
Dec 30, 2010 2.449 2.640 2.449 2.640 13,800 +0.20(+8.28%)
Dec 29, 2010 2.337 2.438 2.337 2.438 2,700 +0.14(+6.15%)
Dec 23, 2010 2.297 2.297 2.297 0 +0.08(+3.54%)
Dec 20, 2010 2.219 2.219 2.219 0 -0.11(-4.56%)
Dec 17, 2010 2.250 2.325 2.203 2.325 6,100 -0.00(-0.19%)
Dec 15, 2010 2.329 2.329 2.329 0 +0.07(+3.24%)
Dec 14, 2010 2.310 2.329 2.256 2.256 3,500 +0.02(+0.76%)
Dec 13, 2010 2.239 2.239 2.239 2.239 6,500 -0.08(-3.47%)
Dec 09, 2010 2.320 2.320 2.320 0 +0.12(+5.28%)
Dec 08, 2010 2.191 2.209 2.169 2.203 17,700 -0.00(-0.06%)
Dec 07, 2010 2.255 2.256 2.204 2.204 49,600 -0.21(-8.67%)
Dec 06, 2010 2.413 2.420 2.413 2.414 900 -0.02(-1.02%)
Dec 03, 2010 2.510 2.510 2.406 2.439 11,100 -0.16(-6.16%)
Dec 02, 2010 2.600 2.600 2.541 2.599 4,400 +0.07(+2.57%)
Nov 30, 2010 2.534 2.534 2.534 2.534 0 -0.07(-2.55%)
Nov 29, 2010 2.685 2.685 2.600 2.600 953 -0.11(-4.01%)
Nov 26, 2010 2.708 2.708 2.708 2.708 400 +0.15(+5.93%)
Nov 24, 2010 2.594 2.557 2.557 2.557 1,300 -0.03(-1.30%)
Nov 23, 2010 2.575 2.597 2.575 2.591 1,930 -0.19(-6.69%)
Nov 22, 2010 2.776 2.776 2.776 2.776 100 -0.09(-3.07%)
Nov 18, 2010 2.864 2.864 2.864 2.864 0 +0.24(+9.28%)
Nov 17, 2010 2.621 2.621 2.621 2.621 100 +0.12(+4.84%)
Nov 16, 2010 2.524 2.524 2.500 2.500 1,900 -0.16(-6.02%)
Nov 11, 2010 2.660 2.660 2.660 2.660 0 -0.04(-1.47%)
Nov 10, 2010 2.611 2.700 2.611 2.700 1,600 -0.15(-5.33%)
Nov 09, 2010 2.840 2.852 2.687 2.852 4,000 -0.11(-3.62%)
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.