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 (%)
Oct 29, 2021 0.9953 1.010 0.9661 0.9806 31,363 -0.02(-2.01%)
Oct 28, 2021 0.9700 1.020 0.9600 1.001 64,749 +0.06(+6.11%)
Oct 27, 2021 0.9528 0.9528 0.9320 0.9431 10,372 -0.01(-0.75%)
Oct 26, 2021 0.9390 0.9502 46,875 -0.01(-0.86%)
Oct 25, 2021 1.005 1.012 0.9557 0.9584 93,759 -0.04(-4.26%)
Oct 22, 2021 0.9600 1.038 0.9600 1.001 10,997 -0.02(-1.86%)
Oct 21, 2021 1.100 1.100 1.010 1.020 42,891 -0.03(-2.86%)
Oct 20, 2021 1.091 1.091 1.050 1.050 11,988 -0.03(-3.05%)
Oct 19, 2021 1.090 1.105 1.080 1.083 24,527 -0.02(-1.55%)
Oct 18, 2021 1.020 1.101 1.001 1.100 76,527 +0.01(+0.73%)
Oct 15, 2021 1.120 1.130 1.080 1.092 32,860 -0.02(-1.62%)
Oct 14, 2021 1.100 1.143 1.050 1.110 199,257 +0.08(+7.77%)
Oct 13, 2021 0.9955 1.030 0.9744 1.030 117,304 +0.15(+17.45%)
Oct 12, 2021 0.8551 0.9100 0.8551 0.8770 13,675 +0.03(+3.93%)
Oct 11, 2021 0.7875 0.8722 0.7875 0.8438 29,919 -0.02(-2.57%)
Oct 08, 2021 0.9478 0.9478 0.8628 0.8661 57,086 -0.05(-5.86%)
Oct 07, 2021 0.9050 0.9537 0.8870 0.9200 31,689 +0.02(+1.92%)
Oct 06, 2021 0.9480 0.9790 0.8950 0.9027 38,222 -0.09(-8.82%)
Oct 05, 2021 0.9805 1.014 0.9805 0.9900 52,552 -0.02(-1.98%)
Oct 04, 2021 1.030 1.052 0.9624 1.010 10,897 -0.02(-1.94%)
Oct 01, 2021 1.010 1.070 0.9989 1.030 73,427 +0.03(+3.00%)
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%)
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.