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, 2016 2.480 2.501 2.410 2.436 29,850 -0.10(-3.81%)
Sep 29, 2016 2.553 2.553 2.510 2.532 2,525 -0.03(-1.28%)
Sep 28, 2016 2.546 2.565 2.546 2.565 700 -0.04(-1.72%)
Sep 27, 2016 2.580 2.620 2.557 2.610 8,792 +0.01(+0.38%)
Sep 26, 2016 2.620 2.621 2.594 2.600 3,832 -0.06(-2.29%)
Sep 23, 2016 2.741 2.741 2.655 2.661 4,550 -0.05(-1.70%)
Sep 22, 2016 2.748 2.748 2.707 2.707 1,272 -0.09(-3.32%)
Sep 21, 2016 2.960 2.960 2.697 2.800 7,753 -0.07(-2.31%)
Sep 20, 2016 2.910 2.920 2.826 2.866 37,126 +0.17(+6.16%)
Sep 19, 2016 2.720 2.723 2.697 2.700 15,700 +0.10(+3.89%)
Sep 16, 2016 2.595 2.640 2.578 2.599 27,796 +0.02(+0.74%)
Sep 15, 2016 2.450 2.596 2.450 2.580 12,783 +0.19(+7.95%)
Sep 14, 2016 2.350 2.390 2.345 2.390 15,675 +0.08(+3.51%)
Sep 12, 2016 2.309 2.309 2.309 40 -0.04(-1.85%)
Sep 09, 2016 2.340 2.352 2.310 2.352 1,520 +0.05(+2.01%)
Sep 08, 2016 2.300 2.306 2.300 2.306 3,000 -0.08(-3.27%)
Sep 07, 2016 2.390 2.438 2.384 2.384 3,060 -0.04(-1.69%)
Sep 02, 2016 2.425 2.425 2.425 50 +0.02(+0.97%)
Sep 01, 2016 2.390 2.440 2.390 2.402 10,150 +0.00(+0.03%)
Aug 30, 2016 2.401 2.401 2.401 0 -0.02(-0.79%)
Aug 29, 2016 2.450 2.450 2.420 2.420 600 -0.03(-1.22%)
Aug 26, 2016 2.430 2.553 2.430 2.450 14,700 +0.08(+3.37%)
Aug 25, 2016 2.371 2.379 2.358 2.370 9,621 -0.02(-1.01%)
Aug 24, 2016 2.482 2.498 2.394 2.394 13,000 -0.09(-3.46%)
Aug 23, 2016 2.474 2.500 2.463 2.480 11,500 +0.02(+0.70%)
Aug 19, 2016 2.463 2.463 2.463 0 -0.10(-3.80%)
Aug 18, 2016 2.550 2.609 2.550 2.560 3,185 +0.00(+0.00%)
Aug 17, 2016 2.500 2.570 2.500 2.560 4,618 -0.11(-4.12%)
Aug 16, 2016 2.484 2.712 2.484 2.670 17,570 +0.18(+7.23%)
Aug 15, 2016 2.478 2.498 2.478 2.490 3,000 -0.06(-2.46%)
Aug 12, 2016 2.438 2.553 2.406 2.553 20,400 -0.19(-7.01%)
Aug 11, 2016 2.965 3.045 2.745 2.745 26,658 -0.18(-6.17%)
Aug 10, 2016 2.791 2.930 2.791 2.925 10,670 +0.20(+7.16%)
Aug 09, 2016 2.720 2.764 2.720 2.730 5,040 +0.26(+10.53%)
Aug 08, 2016 2.445 2.474 2.445 2.470 5,050 +0.05(+2.07%)
Aug 05, 2016 2.400 2.423 2.400 2.420 1,700 -0.01(-0.52%)
Aug 04, 2016 2.233 2.433 2.233 2.433 4,350 +0.23(+10.28%)
Aug 03, 2016 2.211 2.228 2.191 2.206 7,610 -0.09(-3.95%)
Aug 02, 2016 2.511 2.511 2.260 2.297 31,320 -0.25(-9.76%)
Jul 29, 2016 2.545 2.545 2.545 0 +0.04(+1.43%)
Jul 28, 2016 2.556 2.556 2.506 2.509 12,089 +0.06(+2.37%)
Jul 27, 2016 2.426 2.451 2.406 2.451 19,511 +0.10(+4.30%)
Jul 26, 2016 2.492 2.500 2.350 2.350 15,300 -0.14(-5.74%)
Jul 25, 2016 2.549 2.588 2.493 2.493 19,060 -0.11(-4.34%)
Jul 22, 2016 2.589 2.606 2.584 2.606 2,740 +0.01(+0.23%)
Jul 21, 2016 2.561 2.608 2.561 2.600 10,300 +0.01(+0.31%)
Jul 20, 2016 2.250 2.646 2.250 2.592 29,655 -0.13(-4.92%)
Jul 19, 2016 2.716 2.726 2.704 2.726 5,880 -0.08(-2.77%)
Jul 18, 2016 2.848 2.848 2.796 2.804 11,800 -0.02(-0.69%)
Jul 15, 2016 2.826 2.844 2.807 2.823 6,864 +0.04(+1.47%)
Jul 14, 2016 2.610 2.803 2.600 2.782 15,585 +0.17(+6.63%)
Jul 13, 2016 2.540 2.672 2.536 2.609 16,060 -0.06(-2.13%)
Jul 12, 2016 2.813 2.813 2.498 2.666 62,533 -0.15(-5.30%)
Jul 11, 2016 3.016 3.016 2.807 2.815 27,050 -0.14(-4.71%)
Jul 08, 2016 2.934 2.885 2.954 38,800 +0.02(+0.68%)
Jul 07, 2016 3.208 3.213 2.926 2.934 36,553 +0.14(+4.97%)
Jul 05, 2016 2.829 2.840 2.773 2.795 58,399 +0.06(+2.38%)
Jun 30, 2016 2.730 2.730 2.730 0 +0.00(+0.08%)
Jun 29, 2016 2.880 2.930 2.728 2.728 12,725 +0.20(+7.87%)
Jun 28, 2016 2.211 2.530 2.211 2.529 30,066 +0.43(+20.53%)
Jun 27, 2016 2.294 2.294 2.098 2.098 10,650 -0.17(-7.51%)
Jun 24, 2016 2.179 2.361 2.179 2.268 13,815 -0.11(-4.69%)
Jun 23, 2016 2.415 2.466 2.380 2.380 4,571 +0.03(+1.28%)
Jun 22, 2016 2.562 2.566 2.350 2.350 23,288 -0.19(-7.48%)
Jun 21, 2016 2.745 2.745 2.319 2.540 39,939 -0.42(-14.23%)
Jun 20, 2016 3.040 3.132 2.945 2.961 76,217 +0.30(+11.37%)
Jun 17, 2016 2.332 2.659 2.303 2.659 80,539 +0.44(+19.78%)
Jun 16, 2016 1.990 2.220 1.945 2.220 22,195 +0.27(+13.67%)
Jun 15, 2016 1.541 2.159 1.541 1.953 123,597 +0.52(+36.67%)
Jun 14, 2016 1.373 1.450 1.373 1.429 5,582 +0.10(+7.69%)
Jun 13, 2016 1.316 1.349 1.316 1.327 5,600 -0.03(-2.43%)
Jun 10, 2016 1.360 1.360 1.360 1.360 1,000 +0.02(+1.49%)
Jun 09, 2016 1.260 1.348 1.255 1.340 5,500 +0.09(+7.46%)
Jun 08, 2016 1.315 1.316 1.247 1.247 36,540 -0.11(-7.83%)
Jun 06, 2016 1.353 1.353 1.353 83 -0.11(-7.33%)
Jun 03, 2016 1.516 1.516 1.432 1.460 77,045 +0.13(+10.11%)
Jun 02, 2016 1.216 1.326 1.216 1.326 34,814 +0.18(+15.85%)
Jun 01, 2016 1.148 1.152 1.130 1.145 27,750 +0.11(+10.42%)
May 31, 2016 1.037 1.037 1.037 1.037 24,000 +0.03(+2.63%)
May 27, 2016 1.010 1.010 1.010 0 -0.06(-5.43%)
May 26, 2016 0.7210 1.073 0.7130 1.068 101,610 +0.34(+46.50%)
May 25, 2016 0.7370 0.7370 0.7290 0.7290 40,000 -0.02(-2.67%)
May 24, 2016 0.7480 0.7490 0.7480 0.7490 7,000 +0.01(+0.94%)
May 20, 2016 0.7420 0.7420 0.7420 0 +0.05(+7.54%)
May 19, 2016 0.7338 0.7414 0.6900 0.6900 4,410 -0.03(-3.63%)
May 18, 2016 0.7999 0.7999 0.7160 0.7160 37,220 -0.08(-9.71%)
May 17, 2016 0.7990 0.8020 0.7924 0.7930 4,800 -0.05(-6.41%)
May 16, 2016 0.9804 0.9804 0.8473 0.8473 22,760 -0.11(-11.24%)
May 13, 2016 0.9260 0.9560 0.9260 0.9546 52,500 +0.03(+3.54%)
May 12, 2016 0.9177 0.9294 0.9177 0.9220 6,800 +0.01(+1.40%)
May 11, 2016 0.9050 0.9227 0.9050 0.9093 10,740 +0.00(+0.09%)
May 10, 2016 0.9690 0.9690 0.9059 0.9085 4,920 -0.09(-8.88%)
May 09, 2016 1.010 1.010 0.9970 0.9970 108,000 +0.00(+0.30%)
May 04, 2016 0.9940 0.9940 0.9940 0 -0.03(-3.21%)
May 03, 2016 0.9800 1.027 0.9800 1.027 152,000 -0.09(-7.73%)
May 02, 2016 1.113 1.113 1.113 1.113 5,075 +0.03(+2.92%)
Apr 29, 2016 1.100 1.100 1.049 1.081 12,466 -0.04(-3.70%)
Apr 27, 2016 1.123 1.123 1.123 0 +0.01(+1.17%)
Apr 26, 2016 1.099 1.110 1.099 1.110 5,300 +0.05(+4.61%)
Apr 25, 2016 1.077 1.077 1.061 1.061 6,000 -0.02(-1.48%)
Apr 22, 2016 1.097 1.097 1.077 1.077 1,500 +0.02(+1.80%)
Apr 21, 2016 1.014 1.058 1.014 1.058 2,814 +0.05(+4.90%)
Apr 20, 2016 1.019 1.019 0.9700 1.009 123,900 -0.14(-11.84%)
Apr 19, 2016 1.144 1.144 1.144 1.144 39,050 +0.01(+0.75%)
Apr 18, 2016 1.160 1.160 1.135 1.135 8,000 -0.01(-0.49%)
Apr 15, 2016 1.168 1.168 1.141 1.141 7,900 +0.01(+0.98%)
Apr 14, 2016 1.108 1.190 1.108 1.130 61,805 +0.00(+0.27%)
Apr 13, 2016 1.170 1.200 1.127 1.127 47,050 -0.01(-1.23%)
Apr 12, 2016 1.107 1.150 1.080 1.141 61,800 +0.16(+16.46%)
Apr 11, 2016 0.9000 1.010 0.9000 0.9797 18,500 +0.12(+13.39%)
Apr 08, 2016 0.8790 0.8850 0.8640 0.8640 7,900 -0.02(-2.04%)
Apr 06, 2016 0.8820 0.8820 0.8820 20 +0.01(+0.68%)
Apr 05, 2016 0.8216 0.8760 0.8216 0.8760 12,500 +0.00(+0.16%)
Apr 04, 2016 0.8780 0.8800 0.8746 0.8746 8,100 +0.03(+2.97%)
Apr 01, 2016 0.8600 0.8730 0.8494 0.8494 15,503 -0.02(-1.80%)
Mar 31, 2016 0.8650 0.8650 0.8650 0.8650 9,000 +0.05(+6.13%)
Mar 30, 2016 0.8150 0.8150 0.8150 0.8150 1,000 +0.01(+0.74%)
Mar 29, 2016 0.8041 0.8090 0.8041 0.8090 2,200 +0.05(+6.73%)
Mar 24, 2016 0.7580 0.7580 0.7580 0 -0.09(-10.82%)
Mar 21, 2016 0.8500 0.8500 0.8500 0 -0.04(-4.04%)
Mar 18, 2016 0.8900 0.9050 0.8858 0.8858 9,300 +0.03(+3.92%)
Mar 17, 2016 0.7340 0.8570 0.7260 0.8524 96,605 +0.15(+21.51%)
Mar 15, 2016 0.7015 0.7015 0.7015 0 -0.02(-2.30%)
Mar 14, 2016 0.7190 0.7190 0.7180 0.7180 19,500 +0.03(+4.62%)
Mar 11, 2016 0.6863 0.6863 0.6863 0.6863 580 -0.00(-0.46%)
Mar 10, 2016 0.6895 0.6895 0.6895 0.6895 290 +0.01(+1.10%)
Mar 08, 2016 0.6820 0.6820 0.6820 0 -0.01(-0.93%)
Mar 04, 2016 0.6884 0.6884 0.6884 0 +0.02(+3.57%)
Mar 02, 2016 0.6647 0.6647 0.6647 0 +0.03(+5.41%)
Mar 01, 2016 0.6178 0.6306 0.6148 0.6306 6,300 +0.04(+7.48%)
Feb 25, 2016 0.5867 0.5867 0.5867 0 +0.02(+2.75%)
Feb 22, 2016 0.5710 0.5710 0.5710 0 +0.01(+1.06%)
Feb 18, 2016 0.5650 0.5650 0.5650 0 -0.03(-5.20%)
Feb 16, 2016 0.5960 0.5960 0.5960 0 +0.02(+2.58%)
Feb 12, 2016 0.5810 0.5810 0.5810 0 -0.01(-0.90%)
Feb 10, 2016 0.5863 0.5863 0.5863 0 +0.07(+12.62%)
Feb 08, 2016 0.5206 0.5206 0.5206 0 +0.04(+8.46%)
Feb 03, 2016 0.4800 0.4800 0.4800 0 -0.01(-2.83%)
Feb 02, 2016 0.4870 0.4940 0.4800 0.4940 27,700 +0.02(+4.00%)
Jan 28, 2016 0.4750 0.4750 0.4750 0 -0.03(-5.00%)
Jan 27, 2016 0.5000 0.5000 0.5000 0.5000 1,800 +0.03(+5.49%)
Jan 25, 2016 0.4740 0.4740 0.4740 0 -0.02(-4.91%)
Jan 19, 2016 0.4985 0.4985 0.4985 0 +0.01(+2.74%)
Jan 15, 2016 0.4852 0.4852 0.4852 0 -0.04(-7.40%)
Jan 13, 2016 0.5240 0.5240 0.5240 0 -0.04(-6.81%)
Jan 12, 2016 0.5471 0.5623 0.5471 0.5623 2,100 +0.07(+14.57%)
Jan 08, 2016 0.4908 0.4908 0.4908 0 -0.01(-2.21%)
Dec 30, 2015 0.5019 0.5019 0.5019 0 -0.02(-3.29%)
Dec 29, 2015 0.5170 0.5221 0.5080 0.5190 3,540 -0.02(-3.53%)
Dec 24, 2015 0.5380 0.5380 0.5380 0 +0.02(+3.46%)
Dec 23, 2015 0.5200 0.5200 0.5200 0.5200 8,500 +0.01(+1.07%)
Dec 18, 2015 0.5145 0.5145 0.5145 0 -0.01(-1.06%)
Dec 16, 2015 0.5200 0.5200 0.5200 0 +0.01(+1.58%)
Dec 15, 2015 0.5209 0.5209 0.5119 0.5119 16,500 -0.03(-5.55%)
Dec 14, 2015 0.5420 0.5420 0.5420 0.5420 25,000 -0.01(-2.36%)
Dec 08, 2015 0.5551 0.5551 0.5551 0 +0.01(+0.93%)
Dec 07, 2015 0.5700 0.5700 0.5400 0.5500 115,000 +0.02(+3.25%)
Dec 03, 2015 0.5327 0.5327 0.5327 0 +0.00(+0.51%)
Dec 02, 2015 0.5197 0.5300 0.5197 0.5300 31,000 +0.05(+11.25%)
Dec 01, 2015 0.5000 0.5000 0.4764 0.4764 1,500 +0.07(+16.20%)
Nov 25, 2015 0.4100 0.4100 0.4100 0 -0.07(-14.58%)
Nov 23, 2015 0.4800 0.4800 0.4800 0 +0.03(+7.53%)
Nov 20, 2015 0.4464 0.4464 0.4464 0.4464 800 -0.07(-13.35%)
Nov 11, 2015 0.5152 0.5152 0.5152 0 +0.03(+6.23%)
Nov 10, 2015 0.4850 0.4850 0.4850 0.4850 1,500 -0.02(-4.53%)
Nov 06, 2015 0.5080 0.5080 0.5080 0 +0.00(+0.83%)
Nov 04, 2015 0.5038 0.5038 0.5038 0 -0.01(-2.55%)
Nov 03, 2015 0.5160 0.5170 0.5160 0.5170 11,800 -0.01(-1.34%)
Nov 02, 2015 0.5290 0.5294 0.5240 0.5240 25,023 +0.01(+2.26%)
Oct 26, 2015 0.5124 0.5124 0.5124 0 -0.01(-2.40%)
Oct 23, 2015 0.5118 0.5250 0.5118 0.5250 6,100 -0.02(-3.49%)
Oct 20, 2015 0.5440 0.5440 0.5440 0 -0.01(-2.61%)
Oct 19, 2015 0.5586 0.5586 0.5586 0.5586 3,000 -0.01(-1.52%)
Oct 16, 2015 0.5438 0.5672 0.5438 0.5672 40,550 +0.02(+4.46%)
Oct 14, 2015 0.5430 0.5430 0.5430 0 +0.03(+5.95%)
Oct 09, 2015 0.5125 0.5125 0.5125 0 -0.00(-0.91%)
Oct 08, 2015 0.5172 0.5172 0.5172 0.5172 10,000 -0.01(-1.28%)
Oct 07, 2015 0.5186 0.5263 0.5186 0.5239 15,000 +0.02(+3.74%)
Oct 06, 2015 0.5050 0.5085 0.5050 0.5050 3,000 +0.01(+1.18%)
Oct 05, 2015 0.4986 0.4991 0.4935 0.4991 8,697 +0.01(+2.91%)
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.