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, 2014 0.7530 0.7530 0.7530 0 -0.05(-6.11%)
Sep 29, 2014 0.8020 0.8020 0.8020 0.8020 2,000 -0.00(-0.50%)
Sep 25, 2014 0.8060 0.8060 0.8060 0 +0.01(+0.62%)
Sep 23, 2014 0.8010 0.8010 0.8010 0 +0.03(+4.43%)
Sep 22, 2014 0.7670 0.7670 0.7670 0.7670 200 -0.10(-11.74%)
Sep 19, 2014 0.8690 0.8690 0.8690 0.8690 1,000 -0.03(-3.23%)
Sep 17, 2014 0.8980 0.8980 0.8980 0 +0.04(+4.06%)
Sep 16, 2014 0.8660 0.8660 0.8630 0.8630 2,000 -0.06(-6.70%)
Sep 12, 2014 0.9250 0.9250 0.9250 0 +0.01(+0.65%)
Sep 11, 2014 0.9190 0.9190 0.9190 0.9190 860 -0.00(-0.11%)
Sep 10, 2014 0.9130 0.9200 0.9130 0.9200 1,100 +0.02(+2.22%)
Sep 09, 2014 0.8940 0.9000 0.8940 0.9000 26,812 -0.00(-0.41%)
Sep 03, 2014 0.9037 0.9037 0.9037 0 -0.02(-1.77%)
Sep 02, 2014 0.9390 1.003 0.9185 0.9200 13,010 +0.12(+15.14%)
Aug 29, 2014 0.7990 0.7990 0.7990 0 -0.03(-3.15%)
Aug 28, 2014 0.8250 0.8250 0.8250 0.8250 300 -0.01(-0.73%)
Aug 25, 2014 0.8311 0.8311 0.8311 0 +0.08(+10.08%)
Aug 22, 2014 0.8050 0.8050 0.7550 13,150 -0.05(-6.21%)
Aug 21, 2014 0.8150 0.8150 0.8050 0.8050 72,000 -0.02(-2.42%)
Aug 20, 2014 0.8250 0.8250 0.8250 0.8250 34,500 -0.04(-4.29%)
Aug 19, 2014 0.8840 0.8840 0.8618 0.8620 4,920 +0.01(+1.41%)
Aug 18, 2014 0.8500 0.8500 0.8500 0.8500 1,000 -0.02(-1.77%)
Aug 15, 2014 0.9134 0.9134 0.8653 0.8653 6,950 -0.05(-5.12%)
Aug 14, 2014 0.9120 0.9120 0.9060 0.9120 21,000 +0.00(+0.33%)
Aug 12, 2014 0.9090 0.9090 0.9090 0 -0.04(-4.01%)
Aug 11, 2014 0.9450 0.9470 0.9450 0.9470 11,714 -0.00(-0.19%)
Aug 07, 2014 0.9488 0.9488 0.9488 0 -0.03(-2.96%)
Aug 06, 2014 0.9939 0.9944 0.9777 0.9777 7,000 -0.02(-1.84%)
Aug 01, 2014 0.9960 0.9960 0.9960 0.9960 5,000 -0.07(-7.00%)
Jul 29, 2014 1.071 1.071 1.071 0 +0.05(+5.41%)
Jul 24, 2014 1.016 1.016 1.016 32 -0.08(-7.24%)
Jul 21, 2014 1.095 1.095 1.095 0 -0.00(-0.43%)
Jul 16, 2014 1.100 1.100 1.100 0 -0.10(-8.17%)
Jul 10, 2014 1.198 1.198 1.198 0 -0.05(-4.17%)
Jul 08, 2014 1.250 1.250 1.250 0 -0.01(-0.42%)
Jul 07, 2014 1.255 1.255 1.255 1.255 200 -0.01(-0.74%)
Jul 03, 2014 1.265 1.265 1.265 0 -0.04(-3.09%)
Jul 02, 2014 1.292 1.305 1.292 1.305 1,300 +0.13(+11.44%)
Jun 26, 2014 1.171 1.171 1.171 0 -0.04(-3.02%)
Jun 25, 2014 1.220 1.273 1.208 1.208 8,300 -0.05(-4.09%)
Jun 24, 2014 1.293 1.293 1.259 1.259 1,900 -0.06(-4.77%)
Jun 23, 2014 1.340 1.340 1.322 1.322 1,501 -0.02(-1.86%)
Jun 20, 2014 1.328 1.377 1.248 1.347 20,550 +0.01(+0.67%)
Jun 19, 2014 1.283 1.412 1.283 1.338 36,462 +0.08(+6.19%)
Jun 18, 2014 1.337 1.337 1.188 1.260 62,673 +0.01(+0.48%)
Jun 17, 2014 1.134 1.254 1.134 1.254 34,013 +0.18(+17.20%)
Jun 12, 2014 1.070 1.070 1.070 0 +0.03(+2.49%)
Jun 11, 2014 1.044 1.044 1.044 1.044 10,000 +0.04(+3.67%)
Jun 05, 2014 1.007 1.007 1.007 1.007 0 -0.01(-1.16%)
Jun 04, 2014 1.019 1.019 1.010 1.019 2,000 +0.02(+1.64%)
May 27, 2014 1.002 1.002 1.002 0 +0.00(+0.22%)
May 23, 2014 1.000 1.000 1.000 0 +0.04(+4.19%)
May 22, 2014 0.9580 0.9850 0.9580 0.9600 3,600 -0.03(-3.37%)
May 20, 2014 0.9935 0.9935 0.9935 0.9935 0 -0.02(-1.73%)
May 16, 2014 1.011 1.011 1.011 0 +0.00(+0.10%)
May 15, 2014 0.9790 1.010 0.9790 1.010 2,110 +0.22(+27.85%)
May 14, 2014 0.7900 0.7900 0.7900 0.7900 5,000 -0.05(-6.23%)
May 12, 2014 0.8425 0.8425 0.8425 0 -0.03(-3.93%)
May 06, 2014 0.8770 0.8770 0.8770 0 -0.04(-4.47%)
May 02, 2014 0.9180 0.9180 0.9180 0.9180 0 -0.07(-7.46%)
Apr 28, 2014 0.9920 0.9920 0.9920 0.9920 0 +0.00(+0.10%)
Apr 25, 2014 1.003 1.003 0.9820 0.9910 24,100 -0.03(-2.56%)
Apr 22, 2014 1.017 1.017 1.017 1.017 16,400 +0.02(+2.10%)
Apr 14, 2014 0.9961 0.9961 0.9961 0 -0.05(-5.12%)
Apr 09, 2014 1.050 1.050 1.050 1.050 0 +0.01(+1.11%)
Apr 08, 2014 1.047 1.047 1.038 1.038 7,000 -0.01(-1.10%)
Apr 04, 2014 1.050 1.050 1.050 0 -0.04(-3.41%)
Apr 03, 2014 1.069 1.087 1.069 1.087 11,000 +0.04(+4.02%)
Apr 01, 2014 1.045 1.045 1.045 0 +0.02(+2.25%)
Mar 31, 2014 1.022 1.022 1.022 1.022 1,000 +0.01(+0.51%)
Mar 28, 2014 1.048 1.048 1.017 1.017 0 +0.01(+1.00%)
Mar 26, 2014 1.007 1.007 1.007 0 -0.05(-4.67%)
Mar 25, 2014 1.099 1.101 1.034 1.056 26,700 +0.02(+1.75%)
Mar 24, 2014 1.038 1.038 1.038 1.038 5,000 +0.04(+4.30%)
Mar 21, 2014 0.9950 0.9950 0.9950 0.9950 0 +0.05(+5.07%)
Mar 20, 2014 0.9470 0.9470 0.9470 0.9470 1,000 -0.05(-4.81%)
Mar 19, 2014 0.9954 0.9954 0.9949 0.9949 3,400 +0.04(+3.86%)
Mar 18, 2014 0.9723 0.9723 0.9579 0.9579 1,000 -0.07(-7.00%)
Mar 17, 2014 1.101 1.128 1.030 1.030 65,483 +0.05(+5.21%)
Mar 14, 2014 1.000 1.000 0.9780 0.9790 0 -0.07(-6.58%)
Mar 13, 2014 1.059 1.072 0.9540 1.048 11,850 -0.13(-10.85%)
Mar 11, 2014 1.176 1.176 1.176 0 -0.02(-1.47%)
Mar 10, 2014 1.051 1.296 1.051 1.193 45,200 +0.29(+31.83%)
Mar 07, 2014 0.8960 0.9050 0.8960 0.9050 0 -0.04(-3.83%)
Mar 06, 2014 1.053 1.053 0.9410 0.9410 9,080 -0.11(-10.55%)
Mar 05, 2014 0.9080 1.093 0.9080 1.052 36,000 +0.15(+17.02%)
Mar 04, 2014 0.9149 0.9149 0.8990 0.8990 12,000 -0.01(-0.88%)
Feb 28, 2014 0.9070 0.9070 0.9070 0 +0.09(+11.30%)
Feb 27, 2014 0.8149 0.8149 0.8149 0.8149 500 +0.14(+21.63%)
Feb 26, 2014 0.6700 0.6700 0.6700 0.6700 2,000 +0.02(+2.60%)
Feb 25, 2014 0.6530 0.6530 0.6530 0.6530 2,000 +0.00(+0.03%)
Feb 24, 2014 0.6528 0.6528 0.6528 0.6528 1,100 -0.01(-0.85%)
Feb 21, 2014 0.6584 0.6584 0.6584 0.6584 0 +0.05(+8.47%)
Feb 12, 2014 0.6070 0.6070 0.6070 0.6070 0 +0.00(+0.75%)
Feb 11, 2014 0.6025 0.6025 0.6025 0.6025 1,000 +0.03(+4.37%)
Feb 07, 2014 0.5773 0.5773 0.5773 0 -0.05(-8.12%)
Feb 03, 2014 0.6283 0.6283 0.6283 0 -0.01(-2.29%)
Jan 31, 2014 0.6430 0.6430 0.6430 0.6430 0 -0.02(-3.31%)
Jan 24, 2014 0.6650 0.6650 0.6650 0 -0.02(-3.48%)
Jan 21, 2014 0.6890 0.6890 0.6890 0 -0.01(-1.71%)
Jan 15, 2014 0.7010 0.7010 0.7010 0 -0.02(-2.23%)
Jan 08, 2014 0.7170 0.7170 0.7170 0 +0.01(+0.70%)
Jan 07, 2014 0.7150 0.7150 0.7120 0.7120 6,500 -0.01(-1.11%)
Jan 06, 2014 0.7280 0.7290 0.7200 0.7200 6,000 -0.09(-10.78%)
Jan 02, 2014 0.8070 0.8070 0.8070 0.8070 0 -0.01(-0.74%)
Dec 31, 2013 0.8130 0.8130 0.8130 0 +0.16(+23.61%)
Dec 23, 2013 0.6577 0.6577 0.6577 0 +0.01(+0.87%)
Dec 20, 2013 0.6520 0.6520 0.6520 0.6520 0 -0.01(-1.21%)
Dec 19, 2013 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.46%)
Dec 17, 2013 0.6570 0.6570 0.6570 0 -0.04(-6.14%)
Dec 09, 2013 0.7000 0.7000 0.7000 0 -0.07(-9.60%)
Dec 04, 2013 0.7743 0.7743 0.7743 0.7743 300 -0.04(-5.09%)
Nov 19, 2013 0.8158 0.8158 0.8158 0.8158 0 -0.00(-0.27%)
Nov 13, 2013 0.8180 0.8180 0.8180 0 -0.01(-0.85%)
Nov 12, 2013 0.8250 0.8250 0.8250 0.8250 2,000 -0.02(-2.48%)
Nov 11, 2013 0.8460 0.8460 0.8460 0.8460 3,000 -0.05(-5.37%)
Nov 05, 2013 0.8940 0.8940 0.8940 0 +0.02(+1.82%)
Nov 04, 2013 0.8780 0.8780 0.8780 0.8780 2,000 -0.05(-5.79%)
Oct 30, 2013 0.9320 0.9320 0.9320 0 +0.02(+1.75%)
Oct 24, 2013 0.9160 0.9160 0.9160 0 -0.02(-1.74%)
Oct 23, 2013 0.9390 0.9390 0.9322 0.9322 6,000 +0.01(+0.56%)
Oct 21, 2013 0.9270 0.9270 0.9270 0 +0.02(+1.71%)
Oct 18, 2013 0.9114 0.9114 0.9114 0.9114 300 -0.00(-0.39%)
Oct 16, 2013 0.9150 0.9150 0.9150 0 -0.01(-0.79%)
Oct 15, 2013 0.9223 0.9223 0.9223 0.9223 3,000 +0.00(+0.25%)
Oct 11, 2013 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Oct 09, 2013 0.8900 0.8900 0.8900 0 -0.03(-3.64%)
Oct 08, 2013 1.055 1.055 0.9236 0.9236 11,200 +0.01(+0.83%)
Oct 07, 2013 0.9260 0.9260 0.9160 0.9160 2,000 +0.03(+3.15%)
Oct 04, 2013 0.9060 0.9270 0.8680 0.8880 12,000 -0.10(-10.48%)
Oct 02, 2013 0.9920 0.9920 0.9920 0 -0.12(-10.51%)
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.