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, 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%)
Jun 02, 2015 0.7200 0.7200 0.6795 0.6795 7,100 +0.03(+5.35%)
May 27, 2015 0.6450 0.6450 0.6450 0 +0.01(+1.74%)
May 26, 2015 0.6340 0.6340 0.6340 0.6340 1,146 -0.05(-7.45%)
May 22, 2015 0.6850 0.6850 0.6850 0 -0.03(-4.33%)
May 21, 2015 0.7430 0.7430 0.7160 0.7160 5,800 -0.08(-10.05%)
May 20, 2015 0.7870 0.7960 0.7870 0.7960 35,000 -0.00(-0.50%)
May 19, 2015 0.8060 0.8140 0.7970 0.8000 19,888 +0.02(+2.20%)
May 15, 2015 0.7828 0.7828 0.7828 0 +0.09(+13.12%)
May 14, 2015 0.6830 0.6920 0.6830 0.6920 25,050 +0.04(+5.81%)
May 13, 2015 0.6720 0.7000 0.6540 0.6540 46,100 -0.13(-16.90%)
May 12, 2015 0.8100 0.8100 0.7813 0.7870 61,256 +0.02(+2.01%)
May 11, 2015 0.7310 0.7715 0.7310 0.7715 12,800 +0.10(+15.15%)
May 08, 2015 0.6990 0.6990 0.6700 0.6700 15,000 +0.06(+9.28%)
May 04, 2015 0.6131 0.6131 0.6131 0 +0.03(+5.52%)
May 01, 2015 0.5720 0.5810 0.5720 0.5810 15,000 -0.03(-4.60%)
Apr 30, 2015 0.5020 0.6090 0.4920 0.6090 177,150 +0.17(+39.04%)
Apr 29, 2015 0.4130 0.4380 0.4130 0.4380 8,000 +0.12(+38.48%)
Apr 27, 2015 0.3163 0.3163 0.3163 0 +0.01(+2.03%)
Apr 24, 2015 0.3100 0.3100 0.3100 0.3100 3,100 +0.03(+11.51%)
Apr 22, 2015 0.2780 0.2780 0.2780 0 -0.00(-1.07%)
Apr 21, 2015 0.2780 0.2820 0.2780 0.2810 2,150 +0.02(+7.66%)
Apr 20, 2015 0.2750 0.2790 0.2600 0.2610 12,000 +0.00(+1.56%)
Apr 16, 2015 0.2570 0.2570 0.2570 0 -0.02(-8.54%)
Apr 15, 2015 0.2730 0.2810 0.2730 0.2810 20,000 +0.00(+0.36%)
Apr 14, 2015 0.2800 0.2800 0.2800 0.2800 25,000 +0.00(+0.00%)
Apr 10, 2015 0.2800 0.2800 0.2800 0 -0.03(-9.09%)
Apr 08, 2015 0.3080 0.3080 0.3080 0 +0.02(+6.21%)
Apr 07, 2015 0.2910 0.2910 0.2830 0.2900 49,000 -0.03(-8.81%)
Apr 01, 2015 0.3180 0.3180 0.3180 0 +0.00(+1.50%)
Mar 31, 2015 0.3133 0.3133 0.3133 0.3133 1,000 -0.01(-2.09%)
Mar 27, 2015 0.3200 0.3200 0.3200 0 -0.00(-0.31%)
Mar 26, 2015 0.3250 0.3250 0.3210 0.3210 20,000 -0.02(-6.11%)
Mar 25, 2015 0.3450 0.3484 0.3419 0.3419 4,140 +0.01(+3.29%)
Mar 24, 2015 0.3310 0.3310 0.3310 0.3310 2,500 -0.02(-6.44%)
Mar 23, 2015 0.3417 0.3538 0.3250 0.3538 30,496 +0.02(+4.58%)
Mar 20, 2015 0.4240 0.4240 0.3383 0.3383 11,000 -0.10(-22.05%)
Mar 19, 2015 0.4833 0.4833 0.4340 0.4340 61,500 -0.04(-9.39%)
Mar 12, 2015 0.4790 0.4790 0.4790 0 +0.01(+1.05%)
Mar 11, 2015 0.4740 0.4740 0.4740 0.4740 10,000 -0.00(-0.63%)
Mar 10, 2015 0.4780 0.4780 0.4770 0.4770 10,000 -0.04(-6.84%)
Mar 06, 2015 0.5120 0.5120 0.5120 0 -0.02(-3.94%)
Mar 05, 2015 0.5340 0.5340 0.5330 0.5330 1,000 -0.02(-4.31%)
Mar 03, 2015 0.5570 0.5570 0.5570 0 +0.02(+3.15%)
Mar 02, 2015 0.5400 0.5400 0.5400 0.5400 2,000 +0.01(+2.74%)
Feb 27, 2015 0.5240 0.5256 0.5240 0.5256 2,875 -0.00(-0.08%)
Feb 26, 2015 0.5260 0.5260 0.5260 0.5260 1,500 -0.00(-0.75%)
Feb 25, 2015 0.5300 0.5300 0.5300 0.5300 740 +0.03(+6.21%)
Feb 20, 2015 0.4990 0.4990 0.4990 0 -0.04(-8.10%)
Feb 18, 2015 0.5430 0.5430 0.5430 10 +0.05(+10.59%)
Feb 10, 2015 0.4910 0.4910 0.4910 20,000 -0.04(-6.92%)
Feb 04, 2015 0.5275 0.5275 0.5275 0 -0.00(-0.09%)
Feb 03, 2015 0.5300 0.5300 0.5020 0.5280 3,990 +0.03(+6.24%)
Jan 29, 2015 0.4970 0.4970 0.4970 0 -0.00(-0.70%)
Jan 28, 2015 0.5020 0.5020 0.5005 0.5005 21,000 -0.01(-2.25%)
Jan 27, 2015 0.5030 0.5120 0.5030 0.5120 45,000 -0.02(-3.21%)
Jan 21, 2015 0.5290 0.5290 0.5290 0 -0.01(-1.86%)
Jan 16, 2015 0.5390 0.5390 0.5390 0 +0.01(+1.13%)
Jan 15, 2015 0.5480 0.5480 0.5330 0.5330 800 -0.05(-8.26%)
Jan 14, 2015 0.5810 0.5810 0.5810 0.5810 3,050 -0.01(-2.47%)
Jan 13, 2015 0.5957 0 -0.00(-0.38%)
Jan 12, 2015 0.6080 0.6080 0.5890 0.5980 19,840 +0.05(+9.32%)
Jan 08, 2015 0.5470 0.5470 0.5470 0 -0.01(-2.32%)
Jan 07, 2015 0.5600 0.5600 0.5600 0.5600 1,000 -0.00(-0.36%)
Jan 06, 2015 0.6050 0.6140 0.5620 0.5620 8,000 -0.04(-6.33%)
Jan 05, 2015 0.6000 0.6080 0.6000 0.6000 31,750 +0.00(+0.17%)
Jan 02, 2015 0.6093 0.6170 0.5989 0.5990 20,100 -0.02(-3.85%)
Dec 31, 2014 0.6230 0.6230 0.6230 0 -0.01(-2.00%)
Dec 30, 2014 0.8640 0.8640 0.6357 0.6357 38,925 -0.12(-15.58%)
Dec 29, 2014 0.8050 0.8050 0.7530 0.7530 20,000 -0.08(-10.06%)
Dec 23, 2014 0.8372 0.8372 0.8372 0 -0.04(-4.21%)
Dec 22, 2014 0.8200 0.8740 0.8200 0.8740 11,000 +0.15(+19.89%)
Dec 18, 2014 0.7290 0.7290 0.7290 0 -0.01(-1.75%)
Dec 17, 2014 0.7160 0.7160 0.7160 0.7420 500 +0.04(+5.01%)
Dec 15, 2014 0.7480 0.7480 0.7066 0.7066 5,300 -0.08(-10.10%)
Dec 11, 2014 0.7860 0.7860 0.7860 0 -0.01(-1.75%)
Dec 10, 2014 0.8000 0.8000 0.8000 0.8000 888 +0.01(+0.88%)
Dec 05, 2014 0.7930 0.7930 0.7930 0 -0.05(-6.15%)
Dec 04, 2014 0.9000 0.9000 0.8450 0.8450 1,100 -0.04(-4.16%)
Dec 03, 2014 0.8817 0.8817 0.8817 0.8817 360 -0.04(-4.68%)
Dec 01, 2014 0.9250 0.9250 0.9250 99 -0.01(-1.39%)
Nov 26, 2014 0.9380 0.9380 0.9380 0 -0.02(-2.49%)
Nov 25, 2014 0.9640 0.9640 0.9620 0.9620 1,700 -0.01(-0.72%)
Nov 24, 2014 0.9810 0.9810 0.9600 0.9690 23,716 +0.04(+4.19%)
Nov 21, 2014 0.9640 0.9640 0.9290 0.9300 26,860 -0.03(-2.92%)
Nov 20, 2014 0.9580 0.9850 0.9580 0.9580 13,000 +0.02(+1.91%)
Nov 19, 2014 0.9560 0.9560 0.9400 0.9400 13,500 -0.06(-5.53%)
Nov 18, 2014 0.9929 1.050 0.9760 0.9950 84,025 +0.00(+0.10%)
Nov 17, 2014 1.042 1.077 0.9940 0.9940 34,000 +0.23(+29.43%)
Nov 14, 2014 0.7604 0.7685 0.7604 0.7680 3,000 -0.00(-0.05%)
Nov 13, 2014 0.7790 0.7790 0.7684 0.7684 1,000 -0.02(-2.73%)
Nov 11, 2014 0.7900 0.7900 0.7900 0 +0.11(+16.35%)
Nov 05, 2014 0.6790 0.6790 0.6790 0 -0.02(-2.72%)
Nov 04, 2014 0.6980 0.6980 0.6980 0.6980 120 -0.05(-6.22%)
Nov 03, 2014 0.7001 0.7443 0.6913 0.7443 7,500 +0.12(+20.05%)
Oct 30, 2014 0.6200 0.6200 0.6200 0 -0.08(-11.58%)
Oct 24, 2014 0.7012 0.7012 0.7012 0 -0.02(-2.61%)
Oct 21, 2014 0.7200 0.7200 0.7200 0 +0.07(+10.43%)
Oct 20, 2014 0.6520 0.6520 0.6520 0.6520 1,000 -0.02(-3.32%)
Oct 14, 2014 0.6744 0.6744 0.6744 0.6744 300 -0.03(-3.66%)
Oct 10, 2014 0.7000 0.7000 0.7000 0 +0.02(+3.09%)
Oct 09, 2014 0.7060 0.7060 0.6790 0.6790 2,500 -0.03(-3.82%)
Oct 08, 2014 0.7060 0.7060 0.7060 0.7060 1,500 -0.01(-1.26%)
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.