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 (%)
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%)
Oct 01, 2015 0.4850 0.4850 0.4850 0 -0.03(-6.06%)
Sep 30, 2015 0.4803 0.5163 0.4803 0.5163 25,500 -0.02(-3.87%)
Sep 25, 2015 0.5371 0.5371 0.5371 0 -0.01(-1.61%)
Sep 21, 2015 0.5459 0.5459 0.5459 0 +0.01(+1.85%)
Sep 17, 2015 0.5360 0.5360 0.5360 0 +0.04(+8.39%)
Sep 16, 2015 0.5200 0.5200 0.4945 0.4945 7,000 -0.13(-20.24%)
Sep 01, 2015 0.6200 0.6200 0.6200 0 +0.10(+18.84%)
Aug 31, 2015 0.5217 0.5217 0.5217 0.5217 1,000 +0.07(+14.91%)
Aug 24, 2015 0.4540 0.4540 0.4540 0 -0.02(-5.18%)
Aug 20, 2015 0.4788 0.4788 0.4788 0 -0.03(-6.12%)
Aug 17, 2015 0.5100 0.5100 0.5100 0 -0.02(-3.04%)
Aug 14, 2015 0.5260 0.5260 0.5260 0.5260 6,750 +0.01(+1.11%)
Aug 12, 2015 0.5202 0.5202 0.5202 0 -0.03(-4.73%)
Aug 11, 2015 0.5460 0.5460 0.5460 0.5460 2,350 +0.01(+1.51%)
Aug 10, 2015 0.5379 0.5379 0.5379 0.5379 1,500 -0.04(-7.13%)
Jul 31, 2015 0.5792 0.5792 0.5792 4,000 -0.03(-5.47%)
Jul 30, 2015 0.6190 0.6190 0.6127 0.6127 17,000 +0.11(+22.05%)
Jul 29, 2015 0.5020 0.5020 0.5020 0.5020 200 +0.01(+1.54%)
Jul 27, 2015 0.4944 0.4944 0.4944 0 -0.01(-1.12%)
Jul 24, 2015 0.5000 0.5000 0.5000 0.5000 5,000 -0.03(-5.30%)
Jul 23, 2015 0.5010 0.5280 0.5010 0.5280 4,500 +0.01(+1.11%)
Jul 21, 2015 0.5222 0.5222 0.5222 0 -0.02(-4.18%)
Jul 20, 2015 0.5450 0.5450 0.5450 0.5450 1,000 +0.00(+0.00%)
Jul 17, 2015 0.5450 0.5450 0.5450 0.5450 5,500 -0.00(-0.18%)
Jul 16, 2015 0.5460 0.5460 0.5460 0.5460 1,500 -0.00(-0.18%)
Jul 14, 2015 0.5470 0.5470 0.5470 5,000 -0.00(-0.18%)
Jul 13, 2015 0.5736 0.5736 0.5480 0.5480 1,500 -0.03(-5.17%)
Jul 10, 2015 0.5780 0.5780 0.5779 0.5779 10,250 +0.07(+14.44%)
Jul 09, 2015 0.5050 0.5050 0.5050 0.5050 3,000 -0.04(-7.31%)
Jul 08, 2015 0.5448 0.5448 0.5448 0.5448 500 +0.00(+0.89%)
Jul 07, 2015 0.5281 0.5400 0.5281 0.5400 3,880 +0.02(+3.83%)
Jul 06, 2015 0.5201 0.5201 0.5201 0.5201 10,500 -0.07(-12.38%)
Jun 26, 2015 0.5936 0.5936 0.5936 0 +0.01(+2.06%)
Jun 23, 2015 0.5816 0.5816 0.5816 0 +0.02(+3.38%)
Jun 22, 2015 0.6015 0.6015 0.5626 0.5626 41,850 -0.05(-8.82%)
Jun 19, 2015 0.6000 0.6170 0.6000 0.6170 1,200 -0.01(-1.72%)
Jun 17, 2015 0.6278 0.6278 0.6278 0 -0.03(-4.88%)
Jun 16, 2015 0.6600 0.6600 0.6600 0.6600 2,200 -0.02(-2.29%)
Jun 15, 2015 0.6520 0.6755 0.6520 0.6755 1,450 +0.04(+7.00%)
Jun 12, 2015 0.6313 0.6313 0.6313 0.6313 100 -0.02(-3.75%)
Jun 11, 2015 0.6710 0.6710 0.6477 0.6559 24,700 -0.03(-4.39%)
Jun 09, 2015 0.6860 0.6860 0.6860 0 -0.01(-1.29%)
Jun 08, 2015 0.7030 0.7030 0.6950 0.6950 19,000 +0.02(+2.36%)
Jun 04, 2015 0.6790 0.6790 0.6790 0 -0.00(-0.15%)
Jun 03, 2015 0.6926 0.6926 0.6790 0.6800 3,100 +0.00(+0.07%)
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.