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 (%)
Jul 31, 2019 0.2470 0.2499 0.2301 0.2301 47,100 -0.02(-6.99%)
Jul 30, 2019 0.2470 0.2479 0.2453 0.2474 41,000 -0.00(-1.24%)
Jul 29, 2019 0.2455 0.2505 0.2455 0.2505 1,000 +0.01(+2.54%)
Jul 26, 2019 0.2400 0.2458 0.2400 0.2443 25,000 +0.01(+3.12%)
Jul 25, 2019 0.2300 0.2369 0.2300 0.2369 31,400 -0.00(-0.08%)
Jul 24, 2019 0.2371 0.2371 0.2371 0.2371 2,500 -0.00(-0.04%)
Jul 23, 2019 0.2372 0.2372 0.2271 0.2372 54,700 -0.01(-5.87%)
Jul 22, 2019 0.2520 0.2520 0.2520 0.2520 315 +0.01(+5.00%)
Jul 19, 2019 0.2400 0.2400 0.2400 0.2400 6,300 +0.00(+0.00%)
Jul 18, 2019 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-3.11%)
Jul 17, 2019 0.2400 0.2488 0.2400 0.2477 9,900 -0.00(-0.92%)
Jul 16, 2019 0.2583 0.2583 0.2450 0.2500 31,000 +0.01(+2.04%)
Jul 15, 2019 0.2475 0.2475 0.2450 0.2450 44,802 -0.00(-1.21%)
Jul 12, 2019 0.2480 0.2480 0.2440 0.2480 9,200 +0.01(+3.94%)
Jul 11, 2019 0.2559 0.2559 0.2386 0.2386 9,128 -0.02(-6.39%)
Jul 10, 2019 0.2470 0.2559 0.2435 0.2549 24,330 +0.02(+6.39%)
Jul 09, 2019 0.2440 0.2450 0.2396 0.2396 3,600 -0.01(-2.96%)
Jul 08, 2019 0.2460 0.2475 0.2460 0.2469 11,350 +0.00(+0.57%)
Jul 05, 2019 0.2400 0.2530 0.2260 0.2455 36,400 -0.01(-4.73%)
Jul 03, 2019 0.2445 0.2577 0.2357 0.2577 42,800 +0.01(+4.76%)
Jul 02, 2019 0.2649 0.2649 0.2401 0.2460 27,775 +0.01(+3.80%)
Jul 01, 2019 0.2270 0.2370 0.2269 0.2370 13,527 +0.01(+5.57%)
Jun 28, 2019 0.2228 0.2245 0.2163 0.2245 55,000 +0.00(+2.05%)
Jun 27, 2019 0.2200 0.2200 0.2200 0.2200 2,517 +0.02(+8.00%)
Jun 26, 2019 0.2066 0.2149 0.2037 0.2037 68,500 +0.01(+2.62%)
Jun 25, 2019 0.2000 0.2000 0.1985 0.1985 5,500 -0.00(-0.75%)
Jun 24, 2019 0.2000 0.2095 0.2000 0.2000 30,000 +0.01(+2.56%)
Jun 21, 2019 0.1960 0.1960 0.1950 0.1950 20,500 -0.00(-1.02%)
Jun 20, 2019 0.1950 0.1970 0.1950 0.1970 9,500 -0.00(-1.10%)
Jun 18, 2019 0.1992 0.1992 0.1992 0 -0.00(-0.55%)
Jun 17, 2019 0.2100 0.2100 0.2003 0.2003 10,000 -0.01(-3.70%)
Jun 14, 2019 0.2021 0.2086 0.2021 0.2080 14,000 -0.01(-4.10%)
Jun 13, 2019 0.2150 0.2169 0.2150 0.2169 12,000 +0.01(+4.33%)
Jun 12, 2019 0.2158 0.2195 0.2000 0.2079 31,000 +0.00(+1.61%)
Jun 11, 2019 0.1987 0.2176 0.1987 0.2046 26,700 +0.01(+4.92%)
Jun 10, 2019 0.1899 0.1950 0.1899 0.1950 5,308 +0.02(+13.57%)
Jun 07, 2019 0.1717 0.1717 0.1717 0.1717 100 +0.00(+0.41%)
Jun 05, 2019 0.1710 0.1710 0.1710 0 -0.02(-10.00%)
Jun 04, 2019 0.1700 0.1900 0.1700 0.1900 74,598 +0.01(+7.95%)
May 31, 2019 0.1760 0.1760 0.1760 0 -0.01(-3.61%)
May 30, 2019 0.1826 0.1826 0.1826 0.1826 5,000 +0.00(+1.00%)
May 29, 2019 0.1808 0.1808 0.1808 0.1808 12,000 -0.02(-10.23%)
May 28, 2019 0.1525 0.2032 0.1525 0.2014 78,400 +0.05(+36.45%)
May 22, 2019 0.1476 0.1476 0.1476 0 +0.01(+4.53%)
May 21, 2019 0.1470 0.1470 0.1412 0.1412 20,000 -0.03(-16.94%)
May 20, 2019 0.1412 0.1700 0.1412 0.1700 48,247 +0.02(+9.68%)
May 17, 2019 0.1500 0.1571 0.1500 0.1550 44,000 +0.01(+5.87%)
May 16, 2019 0.1412 0.1464 0.1412 0.1464 4,200 -0.01(-4.00%)
May 14, 2019 0.1525 0.1525 0.1525 0 -0.01(-4.09%)
May 10, 2019 0.1590 0.1590 0.1590 0 +0.01(+9.35%)
May 09, 2019 0.1421 0.1458 0.1375 0.1454 62,100 +0.00(+2.04%)
May 08, 2019 0.1415 0.1453 0.1415 0.1425 30,000 +0.01(+5.40%)
May 07, 2019 0.1520 0.1520 0.1352 0.1352 30,325 -0.01(-9.87%)
May 06, 2019 0.1497 0.1546 0.1497 0.1500 45,000 +0.00(+2.39%)
May 03, 2019 0.1465 0.1465 0.1465 0.1465 1,000 +0.00(+0.34%)
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.