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 (%)
Nov 30, 2020 1.390 1.410 1.270 1.350 1,000,121 -0.03(-2.17%)
Nov 27, 2020 1.230 1.390 1.205 1.380 743,500 +0.16(+13.11%)
Nov 25, 2020 1.190 1.220 1.030 1.220 546,700 +0.12(+11.21%)
Nov 24, 2020 1.020 1.100 0.9700 1.097 328,099 +0.14(+14.63%)
Nov 23, 2020 0.9000 0.9750 0.8594 0.9570 596,785 +0.08(+8.69%)
Nov 20, 2020 0.8860 0.9000 0.8553 0.8805 220,300 -0.00(-0.24%)
Nov 19, 2020 0.7955 0.8884 0.7955 0.8826 256,412 +0.08(+10.33%)
Nov 18, 2020 0.7271 0.8000 0.7200 0.8000 155,910 +0.07(+8.93%)
Nov 17, 2020 0.7384 0.7439 0.7200 0.7344 71,186 -0.01(-1.08%)
Nov 16, 2020 0.6690 0.7508 0.6625 0.7424 179,550 +0.08(+11.98%)
Nov 13, 2020 0.6358 0.6630 0.6300 0.6630 142,400 +0.02(+2.79%)
Nov 12, 2020 0.6516 0.6650 0.6350 0.6450 45,862 -0.03(-4.44%)
Nov 11, 2020 0.6721 0.6759 0.6300 0.6750 28,608 +0.01(+1.53%)
Nov 10, 2020 0.6450 0.6776 0.6400 0.6648 20,297 -0.01(-0.78%)
Nov 09, 2020 0.7168 0.7300 0.6700 0.6700 43,183 -0.02(-3.17%)
Nov 06, 2020 0.6717 0.6948 0.6645 0.6919 38,200 +0.01(+1.75%)
Nov 05, 2020 0.7050 0.7050 0.6270 0.6800 35,079 +0.00(+0.00%)
Nov 04, 2020 0.6500 0.6839 0.6500 0.6800 12,810 +0.00(+0.32%)
Nov 03, 2020 0.6927 0.7022 0.6600 0.6778 87,607 -0.00(-0.62%)
Nov 02, 2020 0.6667 0.6820 0.6575 0.6820 16,312 +0.03(+5.21%)
Oct 30, 2020 0.7000 0.7000 0.6361 0.6482 64,200 -0.02(-3.50%)
Oct 29, 2020 0.5782 0.6717 0.5665 0.6717 104,009 +0.08(+13.71%)
Oct 28, 2020 0.5800 0.5913 0.5280 0.5907 320,653 -0.05(-7.80%)
Oct 27, 2020 0.6725 0.6794 0.6053 0.6407 573,678 -0.04(-5.71%)
Oct 26, 2020 0.7000 0.7300 0.6700 0.6795 133,818 -0.03(-4.69%)
Oct 23, 2020 0.7106 0.7405 0.7000 0.7129 22,500 +0.01(+1.15%)
Oct 22, 2020 0.7000 0.7108 0.6800 0.7048 103,582 -0.02(-2.71%)
Oct 21, 2020 0.7196 0.7244 0.6800 0.7244 156,404 +0.02(+2.29%)
Oct 20, 2020 0.7860 0.7860 0.7000 0.7082 376,216 -0.02(-3.26%)
Oct 19, 2020 0.7500 0.7724 0.7158 0.7321 141,164 -0.02(-2.40%)
Oct 16, 2020 0.7400 0.7628 0.7400 0.7501 40,800 +0.00(+0.01%)
Oct 15, 2020 0.7400 0.7529 0.7198 0.7500 36,387 +0.00(+0.15%)
Oct 14, 2020 0.7880 0.7880 0.7449 0.7489 89,474 -0.02(-2.32%)
Oct 13, 2020 0.7349 0.8000 0.7030 0.7667 67,289 +0.01(+1.91%)
Oct 12, 2020 0.7136 0.8399 0.7136 0.7523 89,868 +0.04(+5.63%)
Oct 09, 2020 0.7180 0.7894 0.7100 0.7122 357,500 -0.07(-8.69%)
Oct 08, 2020 0.8270 0.8361 0.7630 0.7800 388,445 -0.05(-6.02%)
Oct 07, 2020 0.8300 0.8400 0.7845 0.8300 361,398 +0.01(+0.61%)
Oct 06, 2020 0.7500 0.8393 0.7353 0.8250 477,154 +0.10(+14.58%)
Oct 05, 2020 0.6972 0.7473 0.6955 0.7200 338,058 +0.03(+4.35%)
Oct 02, 2020 0.6735 0.6900 0.6450 0.6900 40,900 +0.01(+1.47%)
Oct 01, 2020 0.6900 0.6953 0.6520 0.6800 44,382 +0.01(+1.00%)
Sep 30, 2020 0.6600 0.7000 0.6540 0.6733 260,189 +0.01(+0.91%)
Sep 29, 2020 0.5572 0.7193 0.5456 0.6672 383,782 +0.12(+22.56%)
Sep 28, 2020 0.5421 0.5550 0.5180 0.5444 91,445 +0.02(+3.77%)
Sep 25, 2020 0.5419 0.5478 0.4978 0.5246 247,800 -0.01(-2.49%)
Sep 24, 2020 0.5484 0.5558 0.4984 0.5380 281,057 -0.00(-0.72%)
Sep 23, 2020 0.5755 0.6014 0.5362 0.5419 32,572 -0.02(-2.89%)
Sep 22, 2020 0.5900 0.5905 0.5465 0.5580 198,435 -0.02(-3.79%)
Sep 21, 2020 0.5725 0.6091 0.5580 0.5800 441,307 -0.04(-6.22%)
Sep 18, 2020 0.5193 0.6396 0.5053 0.6185 232,900 +0.12(+23.70%)
Sep 17, 2020 0.5061 0.5159 0.4943 0.5000 48,845 +0.01(+2.04%)
Sep 16, 2020 0.5061 0.5061 0.4800 0.4900 103,619 -0.01(-2.00%)
Sep 15, 2020 0.5100 0.5100 0.4900 0.5000 171,984 +0.00(+0.16%)
Sep 14, 2020 0.5094 0.5100 0.4960 0.4992 54,924 -0.00(-0.72%)
Sep 11, 2020 0.4896 0.5029 0.4743 0.5028 218,900 -0.00(-0.06%)
Sep 10, 2020 0.5304 0.5304 0.4978 0.5031 151,774 -0.02(-3.99%)
Sep 09, 2020 0.4900 0.5279 0.4900 0.5240 215,011 +0.03(+5.54%)
Sep 08, 2020 0.4725 0.5000 0.4567 0.4965 336,532 +0.01(+2.71%)
Sep 04, 2020 0.4377 0.4846 0.4259 0.4834 120,900 +0.04(+10.19%)
Sep 03, 2020 0.4875 0.4950 0.3867 0.4387 217,276 -0.02(-5.15%)
Sep 02, 2020 0.4809 0.4840 0.4625 0.4625 64,912 -0.02(-3.69%)
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.