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 (%)
Jan 31, 2022 0.6000 0.6000 0.5631 0.5877 39,481 -0.00(-0.39%)
Jan 28, 2022 0.5846 0.6157 0.5745 0.5900 60,970 -0.03(-4.84%)
Jan 27, 2022 0.6158 0.6200 0.6100 0.6200 18,570 -0.00(-0.32%)
Jan 26, 2022 0.6211 0.6319 0.6100 0.6220 33,151 +0.02(+2.98%)
Jan 25, 2022 0.6183 0.6183 0.6010 0.6040 7,988 -0.01(-2.28%)
Jan 24, 2022 0.5800 0.6200 0.5800 0.6181 125,702 -0.03(-4.05%)
Jan 21, 2022 0.6672 0.6672 0.6389 0.6442 31,469 -0.02(-3.16%)
Jan 20, 2022 0.7210 0.7210 0.6652 0.6652 81,977 -0.01(-2.18%)
Jan 19, 2022 0.6893 0.6893 0.6736 0.6800 31,973 +0.02(+2.36%)
Jan 18, 2022 0.6400 0.6719 0.6400 0.6643 50,953 -0.01(-0.92%)
Jan 14, 2022 0.6705 0 -0.02(-2.85%)
Jan 13, 2022 0.7196 0.7242 0.6900 0.6902 62,775 -0.02(-3.32%)
Jan 12, 2022 0.7440 0.7440 0.6620 0.7139 48,187 +0.02(+2.48%)
Jan 11, 2022 0.7096 0.7096 0.6783 0.6966 52,732 +0.00(+0.10%)
Jan 10, 2022 0.7102 0.7188 0.6846 0.6959 48,492 -0.04(-4.89%)
Jan 07, 2022 0.7269 0.7500 0.7100 0.7317 38,625 +0.00(+0.66%)
Jan 06, 2022 0.7000 0.7300 0.7000 0.7269 67,047 +0.00(+0.12%)
Jan 05, 2022 0.7433 0.7500 0.7260 0.7260 33,757 -0.01(-1.31%)
Jan 04, 2022 0.7200 0.7414 0.7194 0.7356 37,996 -0.02(-2.19%)
Jan 03, 2022 0.7000 0.7521 0.6950 0.7521 44,239 +0.03(+3.95%)
Dec 31, 2021 0.7300 0.7400 0.7235 0.7235 63,799 -0.01(-0.71%)
Dec 30, 2021 0.7375 0.7520 0.7282 0.7287 73,698 -0.02(-2.67%)
Dec 29, 2021 0.7400 0.7500 0.7345 0.7487 93,386 +0.01(+1.18%)
Dec 28, 2021 0.7520 0.7889 0.6948 0.7400 54,633 -0.01(-1.60%)
Dec 27, 2021 0.7520 0.7940 0.7500 0.7520 41,594 -0.00(-0.03%)
Dec 23, 2021 0.7731 0.7776 0.7467 0.7522 60,612 -0.01(-1.67%)
Dec 22, 2021 0.7663 0.7771 0.7650 0.7650 53,910 -0.01(-0.71%)
Dec 21, 2021 0.7756 0.7900 0.7389 0.7705 85,749 +0.00(+0.57%)
Dec 20, 2021 0.7500 0.7760 0.7280 0.7661 123,395 -0.00(-0.36%)
Dec 17, 2021 0.7600 0.7785 0.7495 0.7689 40,982 +0.00(+0.22%)
Dec 16, 2021 0.7551 0.7700 0.7551 0.7672 15,706 -0.00(-0.36%)
Dec 15, 2021 0.7400 0.7700 0.7200 0.7700 34,834 +0.01(+1.32%)
Dec 14, 2021 0.7826 0.7826 0.7344 0.7600 126,954 -0.05(-6.57%)
Dec 13, 2021 0.8162 0.8162 0.7500 0.8134 115,996 -0.02(-1.82%)
Dec 10, 2021 0.7600 0.8285 0.7600 0.8285 60,521 +0.01(+1.04%)
Dec 09, 2021 0.8300 0.8410 0.8091 0.8200 26,185 +0.00(+0.00%)
Dec 08, 2021 0.8430 0.8430 0.8200 0.8200 10,207 -0.01(-1.10%)
Dec 07, 2021 0.7940 0.8624 0.7940 0.8291 41,772 +0.01(+1.42%)
Dec 06, 2021 0.7716 0.8175 0.7512 0.8175 106,538 +0.07(+9.72%)
Dec 03, 2021 0.8000 0.8086 0.7400 0.7451 43,632 -0.04(-5.68%)
Dec 02, 2021 0.8200 0.8322 0.7780 0.7900 28,803 -0.03(-3.66%)
Dec 01, 2021 0.8596 0.8819 0.8111 0.8200 58,149 -0.05(-5.38%)
Nov 30, 2021 0.8111 0.8708 0.8019 0.8666 196,285 +0.03(+4.00%)
Nov 29, 2021 0.8238 0.8500 0.8110 0.8333 70,073 +0.01(+1.62%)
Nov 26, 2021 0.8500 0.8940 0.8200 0.8200 28,117 -0.08(-8.89%)
Nov 24, 2021 0.9100 0.9100 0.8850 0.9000 24,808 +0.00(+0.00%)
Nov 23, 2021 0.9000 0.9150 0.8896 0.9000 18,037 -0.05(-5.14%)
Nov 22, 2021 0.9000 0.9500 0.9000 0.9488 87,261 +0.00(+0.30%)
Nov 19, 2021 0.9914 0.9914 0.9000 0.9460 149,532 -0.04(-4.12%)
Nov 18, 2021 0.9900 0.9867 0.9339 0.9867 362,908 +0.00(+0.12%)
Nov 17, 2021 0.9417 0.9855 0.8865 0.9855 33,442 +0.07(+7.81%)
Nov 16, 2021 0.9550 0.9550 0.9130 0.9141 97,863 -0.04(-4.28%)
Nov 15, 2021 0.9800 0.9800 0.9502 0.9550 38,494 -0.02(-1.62%)
Nov 12, 2021 0.9800 0.9800 0.9505 0.9707 82,867 -0.03(-2.93%)
Nov 11, 2021 1.010 1.010 0.9985 1.000 8,305 +0.01(+0.50%)
Nov 10, 2021 1.000 0.9950 0.9950 12,270 -0.04(-3.86%)
Nov 09, 2021 1.000 1.050 1.000 1.035 7,953 -0.01(-0.48%)
Nov 08, 2021 0.9500 1.070 0.9500 1.040 135,853 +0.04(+4.00%)
Nov 05, 2021 0.9442 1.012 0.9442 1.000 5,771 +0.04(+4.17%)
Nov 04, 2021 0.9951 1.000 0.9600 0.9600 23,885 -0.05(-4.90%)
Nov 03, 2021 0.9951 1.010 0.9400 1.010 81,751 -0.01(-1.03%)
Nov 02, 2021 0.9474 1.020 0.9330 1.020 37,465 +0.06(+6.25%)
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.