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, 2017 0.7500 0.7500 0.7010 0.7172 14,442 -0.01(-1.89%)
Oct 30, 2017 0.7520 0.7676 0.7271 0.7310 29,575 -0.01(-1.48%)
Oct 27, 2017 0.7480 0.7635 0.7325 0.7420 28,600 -0.01(-0.95%)
Oct 26, 2017 0.7900 0.7900 0.7449 0.7491 12,600 -0.02(-2.71%)
Oct 25, 2017 0.7700 0.7700 0.7700 0.7700 1,000 -0.01(-1.87%)
Oct 24, 2017 0.8110 0.8110 0.7825 0.7847 15,820 -0.03(-3.30%)
Oct 23, 2017 0.8120 0.8120 0.7986 0.8115 26,400 +0.02(+2.90%)
Oct 20, 2017 0.8080 0.8080 0.7883 0.7886 25,500 -0.01(-1.29%)
Oct 19, 2017 0.8066 0.8229 0.7914 0.7989 84,750 -0.04(-4.79%)
Oct 18, 2017 0.8130 0.8391 0.8130 0.8391 50,450 +0.02(+2.84%)
Oct 17, 2017 0.8140 0.8159 0.8140 0.8159 53,070 -0.02(-2.05%)
Oct 16, 2017 0.8390 0.8830 0.8130 0.8330 71,340 +0.02(+2.65%)
Oct 13, 2017 0.8720 0.8720 0.8115 0.8115 4,100 -0.06(-6.51%)
Oct 11, 2017 0.8680 0.8680 0.8680 0 +0.03(+2.97%)
Oct 10, 2017 0.8430 0.8430 0.8430 0.8430 500 +0.02(+2.37%)
Oct 06, 2017 0.8235 0.8235 0.8235 35 -0.02(-2.54%)
Oct 05, 2017 0.8750 0.8750 0.8450 0.8450 15,000 +0.00(+0.12%)
Oct 04, 2017 0.8360 0.8440 0.8300 0.8440 12,879 +0.03(+4.07%)
Oct 03, 2017 0.8036 0.8210 0.8036 0.8110 5,500 +0.00(+0.12%)
Oct 02, 2017 0.8095 0.8100 0.8095 0.8100 5,200 -0.00(-0.23%)
Sep 29, 2017 0.8695 0.8696 0.7988 0.8119 35,192 -0.05(-6.10%)
Sep 28, 2017 0.8717 0.8734 0.8605 0.8646 3,450 +0.01(+1.18%)
Sep 27, 2017 0.9857 0.9857 0.8389 0.8545 51,191 -0.16(-16.14%)
Sep 26, 2017 1.000 1.019 1.000 1.019 5,000 +0.05(+5.42%)
Sep 25, 2017 0.9930 0.9930 0.9666 0.9666 2,099 -0.03(-3.24%)
Sep 22, 2017 0.9990 0.9990 0.9990 0.9990 500 +0.01(+0.73%)
Sep 21, 2017 0.9930 0.9950 0.9850 0.9918 5,528 -0.09(-8.29%)
Sep 20, 2017 1.085 1.086 1.081 1.081 3,690 -0.09(-7.57%)
Sep 19, 2017 1.301 1.307 1.169 1.170 32,330 +0.15(+15.04%)
Sep 18, 2017 1.030 1.030 0.9626 1.017 11,650 -0.01(-1.26%)
Sep 15, 2017 1.072 1.080 1.030 1.030 4,553 -0.02(-1.67%)
Sep 14, 2017 1.057 1.070 1.048 1.048 3,905 -0.00(-0.33%)
Sep 13, 2017 1.050 1.051 1.050 1.051 500 +0.00(+0.10%)
Sep 12, 2017 1.002 1.060 1.002 1.050 15,900 +0.05(+4.52%)
Sep 11, 2017 0.9910 1.005 0.9850 1.005 5,676 +0.06(+6.54%)
Sep 07, 2017 0.9429 0.9429 0.9429 0 -0.01(-1.19%)
Sep 06, 2017 0.9877 0.9877 0.9543 0.9543 400 -0.00(-0.07%)
Sep 05, 2017 1.000 1.000 0.9550 0.9550 5,977 -0.03(-3.33%)
Aug 31, 2017 0.9879 0.9879 0.9879 0 +0.03(+2.91%)
Aug 30, 2017 0.9509 0.9628 0.9509 0.9600 11,545 -0.00(-0.19%)
Aug 29, 2017 0.9783 0.9783 0.9600 0.9618 925 -0.02(-1.79%)
Aug 25, 2017 0.9793 0.9793 0.9793 0 +0.02(+1.70%)
Aug 24, 2017 0.9550 0.9629 0.9550 0.9629 4,650 -0.02(-1.55%)
Aug 22, 2017 0.9781 0.9781 0.9781 0 -0.04(-4.11%)
Aug 18, 2017 1.020 1.020 1.020 0 +0.01(+0.68%)
Aug 17, 2017 1.013 1.013 1.001 1.013 900 -0.01(-0.66%)
Aug 16, 2017 1.010 1.020 1.010 1.020 1,100 +0.04(+3.81%)
Aug 15, 2017 0.9740 0.9857 0.9738 0.9824 4,625 -0.01(-1.28%)
Aug 14, 2017 1.027 1.027 0.9886 0.9951 3,000 -0.03(-3.07%)
Aug 11, 2017 1.021 1.043 1.021 1.027 12,700 -0.00(-0.11%)
Aug 09, 2017 1.028 1.028 1.028 0 -0.07(-5.97%)
Aug 08, 2017 0.9737 1.093 0.9664 1.093 22,700 +0.06(+6.11%)
Aug 07, 2017 1.000 1.030 0.9500 1.030 4,000 +0.07(+7.11%)
Aug 04, 2017 0.9523 0.9666 0.9521 0.9616 6,880 -0.01(-1.18%)
Aug 03, 2017 0.9836 0.9836 0.9691 0.9731 3,500 -0.00(-0.19%)
Aug 02, 2017 0.9965 0.9965 0.9750 0.9750 1,850 -0.05(-4.41%)
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.