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 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%)
Aug 01, 2017 1.040 1.048 1.020 1.020 16,266 +0.02(+2.02%)
Jul 31, 2017 0.9723 1.007 0.9700 0.9998 12,140 +0.02(+2.23%)
Jul 28, 2017 0.9683 0.9780 0.9679 0.9780 5,500 +0.01(+1.03%)
Jul 26, 2017 0.9680 0.9680 0.9680 0 -0.00(-0.41%)
Jul 25, 2017 0.9200 0.9720 0.9200 0.9720 1,250 +0.04(+4.34%)
Jul 24, 2017 0.9644 0.9690 0.9310 0.9316 7,710 -0.04(-3.96%)
Jul 21, 2017 0.9700 0.9700 0.9700 0.9700 1,000 +0.02(+2.49%)
Jul 20, 2017 0.9464 0.9464 0.9464 0.9464 1,000 -0.00(-0.27%)
Jul 19, 2017 0.9240 0.9490 0.9240 0.9490 2,650 -0.05(-4.72%)
Jul 18, 2017 1.013 1.013 0.9960 0.9960 4,475 +0.08(+8.48%)
Jul 17, 2017 0.9582 0.9582 0.9181 0.9181 1,528 -0.04(-4.21%)
Jul 14, 2017 1.096 1.096 0.9585 0.9585 4,335 -0.13(-11.98%)
Jul 13, 2017 0.8171 1.089 0.8110 1.089 103,169 +0.30(+37.85%)
Jul 12, 2017 0.7750 0.7900 0.7488 0.7900 19,550 +0.01(+1.02%)
Jul 11, 2017 0.7918 0.8100 0.7391 0.7820 8,856 -0.04(-5.19%)
Jul 10, 2017 0.8475 0.8902 0.8170 0.8248 25,044 -0.05(-6.22%)
Jul 07, 2017 0.9100 0.9110 0.8795 0.8795 5,100 -0.03(-3.81%)
Jul 06, 2017 0.9152 0.9240 0.9138 0.9143 10,600 -0.02(-2.04%)
Jul 05, 2017 0.9271 0.9410 0.9207 0.9333 4,721 +0.01(+1.45%)
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.