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 29, 2017 0.8695 0.8696 0.7988 0.8119 35,192 -0.05(-6.10%)
Sep 28, 2017 0.8717 0.8734 0.8605 0.8646 3,450 +0.01(+1.18%)
Sep 27, 2017 0.9857 0.9857 0.8389 0.8545 51,191 -0.16(-16.14%)
Sep 26, 2017 1.000 1.019 1.000 1.019 5,000 +0.05(+5.42%)
Sep 25, 2017 0.9930 0.9930 0.9666 0.9666 2,099 -0.03(-3.24%)
Sep 22, 2017 0.9990 0.9990 0.9990 0.9990 500 +0.01(+0.73%)
Sep 21, 2017 0.9930 0.9950 0.9850 0.9918 5,528 -0.09(-8.29%)
Sep 20, 2017 1.085 1.086 1.081 1.081 3,690 -0.09(-7.57%)
Sep 19, 2017 1.301 1.307 1.169 1.170 32,330 +0.15(+15.04%)
Sep 18, 2017 1.030 1.030 0.9626 1.017 11,650 -0.01(-1.26%)
Sep 15, 2017 1.072 1.080 1.030 1.030 4,553 -0.02(-1.67%)
Sep 14, 2017 1.057 1.070 1.048 1.048 3,905 -0.00(-0.33%)
Sep 13, 2017 1.050 1.051 1.050 1.051 500 +0.00(+0.10%)
Sep 12, 2017 1.002 1.060 1.002 1.050 15,900 +0.05(+4.52%)
Sep 11, 2017 0.9910 1.005 0.9850 1.005 5,676 +0.06(+6.54%)
Sep 07, 2017 0.9429 0.9429 0.9429 0 -0.01(-1.19%)
Sep 06, 2017 0.9877 0.9877 0.9543 0.9543 400 -0.00(-0.07%)
Sep 05, 2017 1.000 1.000 0.9550 0.9550 5,977 -0.03(-3.33%)
Aug 31, 2017 0.9879 0.9879 0.9879 0 +0.03(+2.91%)
Aug 30, 2017 0.9509 0.9628 0.9509 0.9600 11,545 -0.00(-0.19%)
Aug 29, 2017 0.9783 0.9783 0.9600 0.9618 925 -0.02(-1.79%)
Aug 25, 2017 0.9793 0.9793 0.9793 0 +0.02(+1.70%)
Aug 24, 2017 0.9550 0.9629 0.9550 0.9629 4,650 -0.02(-1.55%)
Aug 22, 2017 0.9781 0.9781 0.9781 0 -0.04(-4.11%)
Aug 18, 2017 1.020 1.020 1.020 0 +0.01(+0.68%)
Aug 17, 2017 1.013 1.013 1.001 1.013 900 -0.01(-0.66%)
Aug 16, 2017 1.010 1.020 1.010 1.020 1,100 +0.04(+3.81%)
Aug 15, 2017 0.9740 0.9857 0.9738 0.9824 4,625 -0.01(-1.28%)
Aug 14, 2017 1.027 1.027 0.9886 0.9951 3,000 -0.03(-3.07%)
Aug 11, 2017 1.021 1.043 1.021 1.027 12,700 -0.00(-0.11%)
Aug 09, 2017 1.028 1.028 1.028 0 -0.07(-5.97%)
Aug 08, 2017 0.9737 1.093 0.9664 1.093 22,700 +0.06(+6.11%)
Aug 07, 2017 1.000 1.030 0.9500 1.030 4,000 +0.07(+7.11%)
Aug 04, 2017 0.9523 0.9666 0.9521 0.9616 6,880 -0.01(-1.18%)
Aug 03, 2017 0.9836 0.9836 0.9691 0.9731 3,500 -0.00(-0.19%)
Aug 02, 2017 0.9965 0.9965 0.9750 0.9750 1,850 -0.05(-4.41%)
Aug 01, 2017 1.040 1.048 1.020 1.020 16,266 +0.02(+2.02%)
Jul 31, 2017 0.9723 1.007 0.9700 0.9998 12,140 +0.02(+2.23%)
Jul 28, 2017 0.9683 0.9780 0.9679 0.9780 5,500 +0.01(+1.03%)
Jul 26, 2017 0.9680 0.9680 0.9680 0 -0.00(-0.41%)
Jul 25, 2017 0.9200 0.9720 0.9200 0.9720 1,250 +0.04(+4.34%)
Jul 24, 2017 0.9644 0.9690 0.9310 0.9316 7,710 -0.04(-3.96%)
Jul 21, 2017 0.9700 0.9700 0.9700 0.9700 1,000 +0.02(+2.49%)
Jul 20, 2017 0.9464 0.9464 0.9464 0.9464 1,000 -0.00(-0.27%)
Jul 19, 2017 0.9240 0.9490 0.9240 0.9490 2,650 -0.05(-4.72%)
Jul 18, 2017 1.013 1.013 0.9960 0.9960 4,475 +0.08(+8.48%)
Jul 17, 2017 0.9582 0.9582 0.9181 0.9181 1,528 -0.04(-4.21%)
Jul 14, 2017 1.096 1.096 0.9585 0.9585 4,335 -0.13(-11.98%)
Jul 13, 2017 0.8171 1.089 0.8110 1.089 103,169 +0.30(+37.85%)
Jul 12, 2017 0.7750 0.7900 0.7488 0.7900 19,550 +0.01(+1.02%)
Jul 11, 2017 0.7918 0.8100 0.7391 0.7820 8,856 -0.04(-5.19%)
Jul 10, 2017 0.8475 0.8902 0.8170 0.8248 25,044 -0.05(-6.22%)
Jul 07, 2017 0.9100 0.9110 0.8795 0.8795 5,100 -0.03(-3.81%)
Jul 06, 2017 0.9152 0.9240 0.9138 0.9143 10,600 -0.02(-2.04%)
Jul 05, 2017 0.9271 0.9410 0.9207 0.9333 4,721 +0.01(+1.45%)
Jul 03, 2017 0.9960 1.000 0.9200 0.9200 25,700 -0.04(-4.20%)
Jun 30, 2017 0.9990 1.009 0.9492 0.9603 46,800 -0.03(-2.77%)
Jun 29, 2017 0.9889 1.000 0.9877 0.9877 8,800 -0.05(-4.92%)
Jun 28, 2017 1.069 1.069 1.039 1.039 1,100 -0.00(-0.12%)
Jun 27, 2017 1.046 1.046 1.040 1.040 1,350 +0.04(+4.00%)
Jun 26, 2017 1.057 1.057 1.000 1.000 9,400 +0.01(+0.94%)
Jun 23, 2017 0.9957 1.000 0.9829 0.9907 23,750 -0.00(-0.43%)
Jun 22, 2017 1.046 1.046 0.9924 0.9950 5,310 -0.01(-0.50%)
Jun 21, 2017 1.012 1.055 1.000 1.000 7,800 -0.03(-2.87%)
Jun 20, 2017 1.053 1.053 1.008 1.030 6,700 -0.02(-1.95%)
Jun 19, 2017 1.060 1.060 1.050 1.050 6,644 -0.03(-3.21%)
Jun 16, 2017 1.045 1.085 1.045 1.085 2,800 +0.03(+3.31%)
Jun 15, 2017 1.100 1.100 1.050 1.050 21,300 -0.06(-5.14%)
Jun 14, 2017 1.173 1.173 1.100 1.107 1,230 +0.02(+1.55%)
Jun 13, 2017 1.017 1.115 1.017 1.090 6,261 +0.09(+9.00%)
Jun 12, 2017 0.9869 1.000 0.9869 1.000 8,600 +0.00(+0.11%)
Jun 09, 2017 0.9843 1.000 0.9790 0.9989 22,150 -0.02(-1.86%)
Jun 08, 2017 1.079 1.100 1.018 1.018 3,000 -0.08(-7.47%)
Jun 07, 2017 1.160 1.160 1.100 1.100 5,500 -0.03(-2.30%)
Jun 06, 2017 1.067 1.218 1.067 1.126 13,820 +0.07(+6.32%)
Jun 05, 2017 0.9650 1.059 0.9650 1.059 24,904 +0.16(+17.80%)
Jun 02, 2017 0.8016 0.9133 0.7962 0.8990 35,437 -0.01(-0.59%)
Jun 01, 2017 1.041 1.046 0.8752 0.9043 64,791 -0.18(-16.98%)
May 31, 2017 1.226 1.226 1.063 1.089 337,917 -0.21(-15.92%)
May 30, 2017 1.328 1.328 1.256 1.296 88,500 -0.03(-2.59%)
May 26, 2017 1.296 1.340 1.296 1.330 23,750 -0.02(-1.27%)
May 25, 2017 1.448 1.448 1.347 1.347 6,690 -0.09(-6.45%)
May 24, 2017 1.400 1.440 1.400 1.440 8,100 +0.04(+3.00%)
May 23, 2017 1.414 1.414 1.390 1.398 20,850 +0.04(+2.80%)
May 22, 2017 1.400 1.400 1.360 1.360 4,590 -0.05(-3.42%)
May 19, 2017 1.415 1.415 1.408 1.408 12,555 -0.01(-0.51%)
May 18, 2017 1.380 1.415 1.380 1.415 3,500 +0.02(+1.09%)
May 17, 2017 1.400 1.400 1.400 1.400 398 -0.01(-0.99%)
May 16, 2017 1.414 1.414 1.414 1.414 100 -0.01(-0.42%)
May 15, 2017 1.385 1.420 1.380 1.420 5,795 +0.04(+3.19%)
May 12, 2017 1.375 1.395 1.266 1.376 13,774 -0.07(-5.10%)
May 11, 2017 1.585 1.600 1.450 1.450 10,600 -0.19(-11.59%)
May 10, 2017 1.617 1.645 1.610 1.640 17,250 -0.00(-0.26%)
May 09, 2017 1.534 1.670 1.534 1.644 27,125 +0.21(+14.30%)
May 05, 2017 1.438 1.438 1.438 20 +0.03(+1.79%)
May 04, 2017 1.460 1.460 1.400 1.413 17,499 -0.04(-3.05%)
May 03, 2017 1.456 1.460 1.447 1.458 6,100 +0.00(+0.27%)
Apr 28, 2017 1.454 1.454 1.454 39 +0.02(+1.06%)
Apr 27, 2017 1.430 1.439 1.430 1.439 2,268 -0.00(-0.10%)
Apr 26, 2017 1.440 1.440 1.434 1.440 3,475 -0.06(-4.00%)
Apr 25, 2017 1.469 1.500 1.432 1.500 68,590 -0.01(-0.42%)
Apr 24, 2017 1.556 1.560 1.501 1.506 11,863 -0.07(-4.45%)
Apr 21, 2017 1.527 1.577 1.520 1.577 3,400 -0.00(-0.22%)
Apr 20, 2017 1.580 1.580 1.580 1.580 4,300 -0.00(-0.01%)
Apr 19, 2017 1.581 1.581 1.572 1.580 5,610 +0.03(+1.94%)
Apr 18, 2017 1.550 1.550 1.550 1.550 6,421 -0.10(-6.06%)
Apr 17, 2017 1.657 1.659 1.636 1.650 3,350 +0.02(+1.04%)
Apr 13, 2017 1.633 1.633 1.633 1.633 1,000 +0.00(+0.29%)
Apr 12, 2017 1.641 1.641 1.628 1.628 4,500 -0.06(-3.66%)
Apr 10, 2017 1.690 1.690 1.690 48 -0.06(-3.33%)
Apr 07, 2017 1.766 1.766 1.740 1.748 1,700 +0.00(+0.13%)
Apr 06, 2017 1.746 1.746 1.746 1.746 210 +0.02(+1.26%)
Apr 05, 2017 1.786 1.786 1.680 1.724 4,500 -0.02(-0.94%)
Apr 04, 2017 1.745 1.804 1.740 1.740 3,579 +0.04(+2.59%)
Apr 03, 2017 1.643 1.697 1.630 1.697 5,166 +0.10(+6.24%)
Mar 30, 2017 1.597 1.597 1.597 0 +0.03(+2.03%)
Mar 29, 2017 1.532 1.565 1.497 1.565 71,116 +0.04(+2.83%)
Mar 28, 2017 1.574 1.574 1.500 1.522 28,790 -0.05(-3.43%)
Mar 27, 2017 1.649 1.649 1.576 1.576 1,825 -0.07(-4.48%)
Mar 24, 2017 1.680 1.680 1.635 1.650 6,800 -0.02(-1.20%)
Mar 23, 2017 1.750 1.750 1.670 1.670 2,000 -0.05(-2.91%)
Mar 20, 2017 1.720 1.720 1.720 0 -0.03(-1.71%)
Mar 17, 2017 1.750 1.750 1.750 1.750 15,000 +0.03(+1.74%)
Mar 16, 2017 1.700 1.720 1.690 1.720 4,325 +0.02(+1.18%)
Mar 15, 2017 1.640 1.700 1.640 1.700 1,240 +0.05(+3.03%)
Mar 14, 2017 1.693 1.693 1.647 1.650 22,341 -0.05(-2.84%)
Mar 13, 2017 1.698 1.703 1.690 1.698 4,550 +0.03(+1.69%)
Mar 10, 2017 1.667 1.670 1.667 1.670 2,050 +0.05(+3.09%)
Mar 09, 2017 1.670 1.670 1.540 1.620 17,410 -0.06(-3.47%)
Mar 08, 2017 1.685 1.685 1.678 1.678 8,000 -0.07(-4.06%)
Mar 07, 2017 1.726 1.749 1.726 1.749 700 +0.03(+1.73%)
Mar 06, 2017 1.720 1.720 1.720 1.720 3,876 -0.02(-0.94%)
Mar 03, 2017 1.860 1.860 1.735 1.736 1,979 -0.11(-6.02%)
Mar 02, 2017 1.826 1.850 1.823 1.847 4,442 +0.07(+3.78%)
Mar 01, 2017 1.730 1.780 1.730 1.780 2,750 +0.10(+6.01%)
Feb 28, 2017 1.679 1.679 1.679 1.679 1,000 +0.04(+2.45%)
Feb 27, 2017 1.656 1.656 1.593 1.639 78,750 -0.06(-3.52%)
Feb 24, 2017 1.726 1.728 1.668 1.699 41,550 -0.13(-7.02%)
Feb 23, 2017 1.846 1.913 1.827 1.827 5,410 -0.01(-0.81%)
Feb 22, 2017 1.946 1.959 1.842 1.842 27,400 -0.07(-3.77%)
Feb 21, 2017 2.065 2.065 1.912 1.914 9,100 -0.10(-4.77%)
Feb 17, 2017 2.010 2.010 2.010 0 +0.01(+0.50%)
Feb 16, 2017 2.068 2.068 2.000 2.000 7,986 -0.04(-1.76%)
Feb 15, 2017 1.951 2.036 1.951 2.036 50,283 +0.08(+3.87%)
Feb 14, 2017 2.119 2.119 1.948 1.960 73,266 -0.36(-15.54%)
Feb 13, 2017 2.250 2.380 2.250 2.321 16,695 +0.18(+8.36%)
Feb 10, 2017 2.110 2.180 2.110 2.142 10,100 +0.03(+1.50%)
Feb 09, 2017 2.010 2.135 2.010 2.110 13,515 +0.11(+5.50%)
Feb 08, 2017 2.084 2.084 2.000 2.000 2,970 -0.21(-9.30%)
Feb 07, 2017 2.257 2.257 2.173 2.205 16,730 -0.00(-0.07%)
Feb 06, 2017 2.213 2.277 2.180 2.207 15,759 +0.15(+7.07%)
Feb 03, 2017 1.929 2.061 1.924 2.061 39,831 +0.23(+12.62%)
Feb 02, 2017 1.804 1.850 1.790 1.830 22,055 +0.18(+10.79%)
Feb 01, 2017 1.650 1.652 1.650 1.652 9,557 +0.01(+0.84%)
Jan 31, 2017 1.602 1.638 1.602 1.638 2,000 +0.04(+2.45%)
Jan 30, 2017 1.617 1.617 1.599 1.599 700 -0.04(-2.51%)
Jan 27, 2017 1.640 1.651 1.635 1.640 8,400 +0.04(+2.50%)
Jan 26, 2017 1.602 1.602 1.600 1.600 2,560 +0.05(+3.33%)
Jan 25, 2017 1.561 1.610 1.548 1.548 10,047 +0.07(+4.98%)
Jan 24, 2017 1.462 1.505 1.462 1.475 11,900 +0.01(+0.71%)
Jan 23, 2017 1.494 1.494 1.361 1.465 61,320 -0.05(-3.01%)
Jan 20, 2017 1.560 1.560 1.510 1.510 7,700 -0.06(-4.07%)
Jan 19, 2017 1.541 1.574 1.533 1.574 3,570 +0.01(+0.74%)
Jan 18, 2017 1.624 1.624 1.562 1.562 7,376 -0.06(-3.56%)
Jan 17, 2017 1.635 1.635 1.600 1.620 4,760 -0.01(-0.61%)
Jan 13, 2017 1.630 1.630 1.630 0 -0.04(-2.51%)
Jan 12, 2017 1.618 1.674 1.618 1.672 4,800 +0.03(+1.93%)
Jan 11, 2017 1.640 1.640 1.640 1.640 176 -0.03(-1.67%)
Jan 10, 2017 1.699 1.699 1.668 1.668 1,515 +0.03(+1.73%)
Jan 09, 2017 1.640 1.690 1.620 1.640 28,400 -0.01(-0.61%)
Jan 06, 2017 1.703 1.720 1.650 1.650 42,228 -0.04(-2.37%)
Jan 05, 2017 1.764 1.805 1.670 1.690 36,295 -0.08(-4.52%)
Jan 04, 2017 1.617 1.770 1.586 1.770 9,778 +0.12(+7.30%)
Jan 03, 2017 1.625 1.650 1.612 1.650 2,876 +0.07(+4.62%)
Dec 30, 2016 1.577 1.577 1.577 0 +0.04(+2.66%)
Dec 29, 2016 1.496 1.586 1.435 1.536 98,462 -0.08(-5.20%)
Dec 28, 2016 1.650 1.650 1.618 1.620 23,000 -0.03(-1.94%)
Dec 27, 2016 1.639 1.720 1.639 1.652 12,050 -0.03(-1.59%)
Dec 23, 2016 1.679 1.679 1.679 0 +0.01(+0.62%)
Dec 22, 2016 1.686 1.686 1.648 1.668 4,550 -0.01(-0.42%)
Dec 21, 2016 1.751 1.760 1.675 1.675 4,675 -0.10(-5.89%)
Dec 20, 2016 1.706 1.780 1.670 1.780 22,895 +0.11(+6.41%)
Dec 19, 2016 1.715 1.715 1.630 1.673 9,695 -0.13(-7.06%)
Dec 16, 2016 1.800 1.816 1.799 1.800 7,462 -0.04(-2.06%)
Dec 15, 2016 1.820 1.838 1.800 1.838 24,800 +0.02(+0.98%)
Dec 14, 2016 1.860 1.860 1.820 1.820 2,775 -0.05(-2.88%)
Dec 13, 2016 1.873 1.874 1.873 1.874 1,200 -0.01(-0.59%)
Dec 12, 2016 1.909 1.909 1.885 1.885 1,275 +0.04(+2.01%)
Dec 09, 2016 1.894 1.901 1.848 1.848 8,775 -0.03(-1.80%)
Dec 08, 2016 1.915 1.950 1.874 1.882 14,790 -0.01(-0.74%)
Dec 07, 2016 1.779 1.896 1.779 1.896 61,870 +0.14(+8.14%)
Dec 06, 2016 1.860 1.860 1.719 1.753 35,792 -0.10(-5.28%)
Dec 05, 2016 1.775 1.902 1.775 1.851 11,675 +0.06(+3.41%)
Dec 02, 2016 1.768 1.790 1.768 1.790 13,800 +0.09(+5.30%)
Dec 01, 2016 1.660 1.700 1.640 1.700 15,600 +0.06(+3.41%)
Nov 30, 2016 1.608 1.650 1.608 1.644 6,950 +0.00(+0.24%)
Nov 29, 2016 1.630 1.680 1.614 1.640 24,016 +0.03(+1.86%)
Nov 28, 2016 1.650 1.650 1.610 1.610 825 +0.01(+0.56%)
Nov 25, 2016 1.600 1.610 1.600 1.601 10,860 +0.03(+1.69%)
Nov 23, 2016 1.574 1.574 1.574 0 -0.01(-0.54%)
Nov 22, 2016 1.599 1.624 1.580 1.583 6,700 -0.07(-4.04%)
Nov 21, 2016 1.695 1.699 1.650 1.650 19,742 -0.02(-1.22%)
Nov 18, 2016 1.620 1.670 1.603 1.670 8,465 +0.08(+4.97%)
Nov 17, 2016 1.603 1.650 1.578 1.591 8,150 -0.07(-4.16%)
Nov 16, 2016 1.823 1.840 1.620 1.660 24,610 -0.11(-6.21%)
Nov 15, 2016 1.800 1.888 1.770 1.770 27,654 +0.12(+7.01%)
Nov 14, 2016 1.339 1.700 1.339 1.654 73,215 +0.30(+22.52%)
Nov 11, 2016 1.250 1.395 1.230 1.350 79,282 +0.08(+6.12%)
Nov 10, 2016 1.615 1.615 1.246 1.272 58,531 -0.28(-17.84%)
Nov 09, 2016 1.700 1.742 1.520 1.548 65,273 -0.40(-20.35%)
Nov 08, 2016 2.120 2.132 1.940 1.944 24,300 -0.15(-7.33%)
Nov 07, 2016 2.070 2.190 2.070 2.098 25,100 +0.13(+6.70%)
Nov 04, 2016 1.800 1.979 1.800 1.966 31,181 +0.16(+8.62%)
Nov 03, 2016 2.155 2.160 1.751 1.810 83,630 -0.34(-15.75%)
Nov 02, 2016 2.220 2.220 2.115 2.148 17,017 -0.15(-6.65%)
Oct 31, 2016 2.301 2.301 2.301 665 +0.02(+0.90%)
Oct 28, 2016 2.299 2.330 2.281 2.281 7,800 -0.04(-1.65%)
Oct 27, 2016 2.300 2.319 2.300 2.319 1,328 -0.01(-0.46%)
Oct 26, 2016 2.316 2.330 2.316 2.330 6,300 +0.02(+0.69%)
Oct 25, 2016 2.348 2.350 2.314 2.314 8,100 -0.02(-0.67%)
Oct 24, 2016 2.325 2.340 2.325 2.330 6,768 -0.00(-0.02%)
Oct 21, 2016 2.410 2.412 2.311 2.330 17,216 -0.03(-1.27%)
Oct 20, 2016 2.550 2.560 2.360 2.360 13,776 -0.16(-6.35%)
Oct 19, 2016 2.545 2.564 2.500 2.520 13,285 +0.05(+2.02%)
Oct 18, 2016 2.347 2.470 2.340 2.470 30,043 +0.12(+5.11%)
Oct 17, 2016 2.348 2.364 2.328 2.350 41,281 +0.03(+1.42%)
Oct 14, 2016 2.358 2.359 2.316 2.317 19,695 +0.04(+1.66%)
Oct 13, 2016 2.386 2.386 2.279 2.279 4,100 -0.05(-2.18%)
Oct 12, 2016 2.400 2.400 2.250 2.330 20,400 +0.06(+2.72%)
Oct 11, 2016 2.410 2.410 2.268 2.268 19,050 -0.18(-7.42%)
Oct 10, 2016 2.400 2.450 2.400 2.450 805 +0.05(+2.08%)
Oct 07, 2016 2.464 2.464 2.370 2.400 18,320 -0.09(-3.61%)
Oct 06, 2016 2.420 2.496 2.410 2.490 950 -0.04(-1.43%)
Oct 05, 2016 2.507 2.539 2.494 2.526 1,265 -0.01(-0.49%)
Oct 04, 2016 2.470 2.539 2.470 2.539 10,523 +0.01(+0.44%)
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.