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 (%)
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%)
Apr 02, 2018 0.1940 0.1940 0.1825 0.1825 8,346 -0.01(-4.53%)
Mar 27, 2018 0.1911 0.1911 0.1911 0 +0.00(+1.40%)
Mar 26, 2018 0.1885 0.1885 0.1885 0.1885 4,000 -0.02(-10.04%)
Mar 23, 2018 0.1979 0.2095 0.1951 0.2095 1,800 +0.02(+13.26%)
Mar 22, 2018 0.2131 0.2131 0.1850 0.1850 22,781 -0.02(-10.63%)
Mar 21, 2018 0.2070 0.2070 0.2070 0.2070 150 -0.01(-5.44%)
Mar 20, 2018 0.2120 0.2199 0.2120 0.2189 5,800 -0.00(-1.40%)
Mar 19, 2018 0.2220 0.2220 0.2220 0.2220 2,000 +0.01(+2.87%)
Mar 16, 2018 0.2238 0.2238 0.2158 0.2158 650 +0.01(+3.01%)
Mar 15, 2018 0.2095 0.2095 0.2095 0.2095 4,000 +0.00(+1.31%)
Mar 12, 2018 0.2068 0.2068 0.2068 0 -0.00(-1.52%)
Mar 09, 2018 0.2000 0.2100 0.2000 0.2100 42,500 +0.01(+3.60%)
Mar 08, 2018 0.2031 0.2031 0.1992 0.2027 3,200 -0.00(-1.12%)
Mar 07, 2018 0.2100 0.2100 0.2050 0.2050 20,885 -0.00(-1.16%)
Mar 06, 2018 0.2081 0.2176 0.2074 0.2074 1,007 -0.01(-5.30%)
Mar 05, 2018 0.2100 0.2190 0.2096 0.2190 24,000 -0.00(-0.05%)
Mar 02, 2018 0.2199 0.2199 0.2191 0.2191 1,770 -0.01(-2.62%)
Mar 01, 2018 0.2250 0.2250 0.2250 0.2250 1,560 +0.02(+7.14%)
Feb 28, 2018 0.2130 0.2130 0.2100 0.2100 1,946 -0.00(-2.28%)
Feb 27, 2018 0.2188 0.2188 0.2149 0.2149 611 -0.02(-7.37%)
Feb 23, 2018 0.2320 0.2320 0.2320 0 +0.00(+0.96%)
Feb 22, 2018 0.2190 0.2298 0.2190 0.2298 4,000 +0.00(+0.17%)
Feb 20, 2018 0.2294 0.2294 0.2294 0 -0.01(-2.38%)
Feb 16, 2018 0.2350 0.2350 0.2350 0 +0.02(+9.66%)
Feb 15, 2018 0.2450 0.2450 0.2143 0.2143 16,260 -0.02(-9.08%)
Feb 14, 2018 0.2270 0.2357 0.2270 0.2357 4,000 -0.00(-1.83%)
Feb 13, 2018 0.2460 0.2490 0.2401 0.2401 21,500 +0.01(+3.09%)
Feb 12, 2018 0.2211 0.2329 0.2211 0.2329 22,355 +0.01(+3.51%)
Feb 09, 2018 0.2300 0.2337 0.2250 0.2250 27,048 -0.01(-3.39%)
Feb 08, 2018 0.2498 0.2498 0.2329 0.2329 14,510 -0.03(-11.44%)
Feb 07, 2018 0.2610 0.2620 0.2630 7,450 +0.00(+0.77%)
Feb 06, 2018 0.2512 0.2610 0.2424 0.2610 22,175 +0.01(+2.80%)
Feb 05, 2018 0.2662 0.2863 0.2539 41,330 -0.03(-11.32%)
Feb 02, 2018 0.3060 0.3060 0.2845 0.2863 9,083 -0.01(-4.57%)
Feb 01, 2018 0.3100 0.3100 0.2993 0.3000 110,500 -0.01(-2.91%)
Jan 30, 2018 0.3090 0.3090 0.3090 75 -0.03(-8.20%)
Jan 29, 2018 0.3302 0.3367 0.3211 0.3366 15,214 +0.01(+1.57%)
Jan 26, 2018 0.3825 0.3860 0.2870 0.3314 96,191 -0.12(-27.16%)
Jan 25, 2018 0.4510 0.4550 0.4510 0.4550 4,400 +0.00(+0.86%)
Jan 24, 2018 0.4480 0.4511 0.4480 0.4511 1,636 +0.00(+0.89%)
Jan 23, 2018 0.4430 0.4471 0.4430 0.4471 2,490 +0.00(+0.34%)
Jan 22, 2018 0.4630 0.4680 0.4456 0.4456 10,560 -0.01(-1.63%)
Jan 19, 2018 0.4528 0.4591 0.4528 0.4530 3,610 -0.01(-1.71%)
Jan 18, 2018 0.4543 0.4609 0.4543 0.4609 1,800 -0.02(-4.71%)
Jan 17, 2018 0.4837 0.4837 0.4837 0.4837 1,000 +0.01(+2.94%)
Jan 16, 2018 0.4650 0.4729 0.4650 0.4699 3,299 -0.01(-1.07%)
Jan 12, 2018 0.4750 0.4750 0.4750 0 +0.01(+1.91%)
Jan 11, 2018 0.4661 0.4661 0.4661 0.4661 390 -0.00(-0.83%)
Jan 10, 2018 0.4610 0.4700 0.4610 0.4700 6,291 -0.00(-0.32%)
Jan 09, 2018 0.4719 0.4719 0.4715 0.4715 2,000 -0.00(-0.25%)
Jan 08, 2018 0.4721 0.4887 0.4721 0.4727 31,400 -0.00(-0.98%)
Jan 05, 2018 0.4699 0.4877 0.4699 0.4774 17,191 +0.03(+6.09%)
Jan 04, 2018 0.4583 0.4585 0.4500 0.4500 16,300 -0.00(-1.01%)
Jan 03, 2018 0.4631 0.4729 0.4526 0.4546 9,500 -0.01(-1.39%)
Jan 02, 2018 0.4870 0.4870 0.4425 0.4610 33,600 -0.06(-11.60%)
Dec 29, 2017 0.5215 0.5215 0.5215 0 +0.02(+3.91%)
Dec 28, 2017 0.4879 0.5019 0.4748 0.5019 31,400 -0.01(-1.26%)
Dec 27, 2017 0.4985 0.5140 0.4941 0.5083 21,470 +0.01(+1.66%)
Dec 26, 2017 0.4990 0.5000 0.4990 0.5000 9,586 -0.02(-3.18%)
Dec 22, 2017 0.5352 0.5448 0.4901 0.5164 41,500 -0.04(-6.90%)
Dec 21, 2017 0.5642 0.5745 0.5450 0.5547 20,539 -0.01(-1.94%)
Dec 20, 2017 0.5858 0.5858 0.5657 0.5657 22,000 -0.02(-3.55%)
Dec 19, 2017 0.5700 0.5865 0.5610 0.5865 4,200 +0.02(+3.77%)
Dec 18, 2017 0.5707 0.5774 0.5525 0.5652 29,500 -0.02(-2.59%)
Dec 15, 2017 0.5741 0.5999 0.5700 0.5802 47,400 +0.02(+3.61%)
Dec 14, 2017 0.5600 0.5668 0.5600 0.5600 20,559 +0.00(+0.50%)
Dec 13, 2017 0.5999 0.5999 0.5572 0.5572 12,191 -0.02(-4.05%)
Dec 12, 2017 0.5898 0.5995 0.5807 0.5807 13,900 -0.01(-1.72%)
Dec 11, 2017 0.5853 0.6119 0.5853 0.5909 25,375 -0.03(-4.08%)
Dec 08, 2017 0.6100 0.6160 0.6100 0.6160 5,640 +0.01(+0.98%)
Dec 07, 2017 0.6421 0.6446 0.6000 0.6100 7,516 -0.05(-7.58%)
Dec 06, 2017 0.6800 0.6800 0.6600 0.6600 26,050 -0.02(-2.88%)
Dec 05, 2017 0.6800 0.6800 0.6770 0.6796 10,400 -0.04(-5.82%)
Dec 04, 2017 0.6886 0.7216 0.6886 0.7216 600 +0.00(+0.36%)
Dec 01, 2017 0.7109 0.7190 0.7109 0.7190 17,725 +0.03(+5.01%)
Nov 30, 2017 0.6790 0.6859 0.6778 0.6847 11,575 -0.01(-1.35%)
Nov 29, 2017 0.6950 0.6950 0.6941 0.6941 4,500 +0.00(+0.49%)
Nov 28, 2017 0.6968 0.6980 0.6819 0.6907 26,550 -0.03(-4.00%)
Nov 27, 2017 0.7105 0.7360 0.7105 0.7195 8,100 +0.00(+0.32%)
Nov 22, 2017 0.7172 0.7172 0.7172 0 -0.01(-1.06%)
Nov 21, 2017 0.7300 0.7345 0.7151 0.7249 13,122 +0.00(+0.27%)
Nov 20, 2017 0.7229 0.7229 0.7229 0.7229 1,500 +0.01(+0.98%)
Nov 17, 2017 0.7290 0.7290 0.7156 0.7159 5,422 -0.01(-1.27%)
Nov 16, 2017 0.7242 0.7251 0.7242 0.7251 2,000 +0.01(+1.41%)
Nov 15, 2017 0.7300 0.7303 0.7150 0.7150 6,000 -0.03(-3.38%)
Nov 14, 2017 0.7410 0.7410 0.7400 0.7400 13,000 -0.03(-4.32%)
Nov 13, 2017 0.7990 0.7990 0.7576 0.7734 31,254 -0.03(-3.37%)
Nov 10, 2017 0.7424 0.8004 0.7424 0.8004 750 +0.07(+9.70%)
Nov 09, 2017 0.7289 0.7632 0.7289 0.7296 33,000 +0.00(+0.61%)
Nov 08, 2017 0.7000 0.7252 0.7000 0.7252 6,900 +0.04(+6.18%)
Nov 07, 2017 0.7102 0.7102 0.6830 0.6830 11,998 -0.02(-2.43%)
Nov 06, 2017 0.7062 0.7062 0.7000 0.7000 10,575 -0.00(-0.14%)
Nov 03, 2017 0.6948 0.7093 0.6700 0.7010 25,800 +0.03(+3.91%)
Nov 02, 2017 0.6875 0.6955 0.6746 0.6746 5,520 -0.03(-3.93%)
Nov 01, 2017 0.7300 0.7300 0.7022 0.7022 7,000 -0.01(-2.09%)
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%)
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.