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 30, 2021 1.001 1.020 0.9800 1.000 8,724 +0.02(+2.53%)
Sep 29, 2021 1.055 1.055 0.9671 0.9753 37,438 -0.04(-4.38%)
Sep 28, 2021 1.083 1.090 1.010 1.020 50,839 -0.05(-4.67%)
Sep 27, 2021 1.159 1.177 1.070 1.070 79,524 -0.03(-2.73%)
Sep 24, 2021 1.150 1.150 1.040 1.100 128,563 +0.05(+4.44%)
Sep 23, 2021 0.8950 1.202 0.8950 1.053 702,871 +0.17(+19.19%)
Sep 22, 2021 0.8618 0.9129 0.8618 0.8836 5,852 +0.04(+4.15%)
Sep 21, 2021 0.8470 0.8641 0.8371 0.8484 21,541 +0.01(+1.35%)
Sep 20, 2021 0.9350 0.9350 0.8000 0.8371 96,798 -0.10(-10.47%)
Sep 17, 2021 0.8600 0.9600 0.8600 0.9350 46,174 +0.06(+6.92%)
Sep 16, 2021 0.8500 0.8745 0.8343 0.8745 11,932 -0.01(-1.68%)
Sep 15, 2021 0.9149 0.9193 0.8253 0.8894 162,408 -0.02(-2.07%)
Sep 14, 2021 0.8000 0.9082 0.8000 0.9082 96,438 +0.12(+14.63%)
Sep 13, 2021 0.7644 0.7923 0.7500 0.7923 119,380 +0.04(+5.64%)
Sep 10, 2021 0.7601 0.7774 0.7500 0.7500 25,342 -0.02(-3.03%)
Sep 09, 2021 0.7370 0.8240 0.7370 0.7734 10,653 -0.01(-0.85%)
Sep 08, 2021 0.8180 0.8180 0.7700 0.7800 43,233 +0.01(+1.63%)
Sep 07, 2021 0.7340 0.7901 0.7500 0.7675 18,352 +0.02(+2.33%)
Sep 03, 2021 0.7117 0.7700 0.6770 0.7500 59,585 +0.04(+5.50%)
Sep 02, 2021 0.6783 0.7109 0.6783 0.7109 72,688 +0.04(+6.42%)
Sep 01, 2021 0.6900 0.7116 0.6600 0.6680 35,284 -0.02(-3.19%)
Aug 31, 2021 0.6559 0.7068 0.6382 0.6900 53,261 +0.03(+5.18%)
Aug 30, 2021 0.6886 0.6922 0.6307 0.6560 227,307 -0.05(-7.11%)
Aug 27, 2021 0.6856 0.7062 0.6856 0.7062 30,986 +0.02(+3.14%)
Aug 26, 2021 0.7053 0.7136 0.6847 0.6847 24,704 -0.02(-2.92%)
Aug 25, 2021 0.7161 0.7221 0.7050 0.7053 32,472 -0.01(-1.07%)
Aug 24, 2021 0.7200 0.7308 0.7129 0.7129 35,597 -0.01(-0.99%)
Aug 23, 2021 0.6958 0.7400 0.6958 0.7200 128,869 +0.00(+0.00%)
Aug 20, 2021 0.7084 0.7269 0.6802 0.7200 156,789 +0.01(+1.41%)
Aug 19, 2021 0.7093 0.7136 0.6929 0.7100 76,861 -0.03(-3.66%)
Aug 18, 2021 0.7210 0.7488 0.7127 0.7370 40,806 -0.00(-0.35%)
Aug 17, 2021 0.7632 0.7728 0.7101 0.7396 159,630 -0.04(-5.18%)
Aug 16, 2021 0.7863 0.8124 0.7700 0.7800 117,650 -0.02(-2.38%)
Aug 13, 2021 0.8300 0.8300 0.7900 0.7990 181,447 +0.01(+0.78%)
Aug 12, 2021 0.7940 0.8000 0.7800 0.7928 39,050 +0.00(+0.43%)
Aug 11, 2021 0.8200 0.8200 0.7707 0.7894 272,666 -0.03(-3.38%)
Aug 10, 2021 0.7500 0.8400 0.7202 0.8170 329,520 -0.07(-8.20%)
Aug 09, 2021 0.7750 0.8900 0.7750 0.8900 215,815 +0.07(+9.18%)
Aug 06, 2021 0.8039 0.8184 0.7936 0.8152 31,222 +0.01(+0.64%)
Aug 05, 2021 0.7800 0.8280 0.7800 0.8100 66,780 +0.02(+2.53%)
Aug 04, 2021 0.8478 0.8478 0.7800 0.7900 64,329 -0.05(-5.51%)
Aug 03, 2021 0.8100 0.8366 0.8000 0.8361 43,926 -0.03(-3.31%)
Aug 02, 2021 0.8601 0.8750 0.8101 0.8647 14,403 +0.01(+1.73%)
Jul 30, 2021 0.8727 0.8858 0.8500 0.8500 18,527 -0.03(-2.86%)
Jul 29, 2021 0.8316 0.8800 0.8200 0.8750 95,528 +0.06(+8.02%)
Jul 28, 2021 0.7808 0.8100 0.7808 0.8100 56,915 +0.01(+1.86%)
Jul 27, 2021 0.8444 0.8444 0.7839 0.7952 37,069 -0.03(-3.38%)
Jul 26, 2021 0.8337 0.8400 0.8220 0.8230 42,776 -0.02(-2.02%)
Jul 23, 2021 0.8441 0.8636 0.8400 0.8400 65,504 -0.03(-3.43%)
Jul 22, 2021 0.8894 0.8894 0.8474 0.8698 63,745 -0.02(-2.27%)
Jul 21, 2021 0.8300 0.9200 0.8100 0.8900 211,429 +0.07(+8.54%)
Jul 20, 2021 0.7486 0.8419 0.7484 0.8200 273,685 +0.08(+10.96%)
Jul 19, 2021 0.8001 0.8400 0.7000 0.7390 721,723 -0.10(-12.02%)
Jul 16, 2021 0.9300 0.9300 0.8230 0.8400 175,543 -0.05(-5.79%)
Jul 15, 2021 0.9610 0.9617 0.8322 0.8916 491,900 -0.07(-7.50%)
Jul 14, 2021 1.010 1.010 0.9631 0.9639 120,339 -0.04(-3.61%)
Jul 13, 2021 1.010 1.030 1.000 1.000 18,015 -0.03(-2.73%)
Jul 12, 2021 1.022 1.050 1.010 1.028 44,726 -0.03(-3.19%)
Jul 09, 2021 1.030 1.068 1.000 1.062 39,676 +0.03(+3.11%)
Jul 08, 2021 1.060 1.060 1.010 1.030 38,303 -0.04(-3.74%)
Jul 07, 2021 1.070 1.109 1.060 1.070 52,242 -0.01(-0.93%)
Jul 06, 2021 1.080 1.110 1.050 1.080 51,654 -0.02(-1.82%)
Jul 02, 2021 1.110 1.122 1.070 1.100 50,092 -0.04(-3.51%)
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.