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, 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%)
Sep 01, 2020 0.4872 0.4889 0.4640 0.4802 136,812 +0.01(+2.17%)
Aug 31, 2020 0.4400 0.4915 0.4364 0.4700 355,430 +0.04(+9.30%)
Aug 28, 2020 0.3974 0.4458 0.3950 0.4300 161,000 +0.03(+8.37%)
Aug 27, 2020 0.3999 0.3999 0.3900 0.3968 20,920 +0.00(+0.71%)
Aug 26, 2020 0.3908 0.3997 0.3868 0.3940 43,234 -0.00(-0.71%)
Aug 25, 2020 0.3985 0.3985 0.3840 0.3968 36,085 +0.00(+0.92%)
Aug 24, 2020 0.3835 0.3972 0.3835 0.3932 48,462 +0.00(+0.87%)
Aug 21, 2020 0.3900 0.3900 0.3800 0.3898 33,600 -0.00(-0.05%)
Aug 20, 2020 0.3890 0.3928 0.3800 0.3900 105,080 +0.00(+0.26%)
Aug 19, 2020 0.3897 0.3925 0.3800 0.3890 34,100 -0.00(-0.56%)
Aug 18, 2020 0.3928 0.4159 0.3900 0.3912 75,280 -0.01(-2.32%)
Aug 17, 2020 0.4091 0.4133 0.3914 0.4005 54,100 -0.01(-1.84%)
Aug 14, 2020 0.4189 0.4189 0.3976 0.4080 26,800 -0.00(-0.92%)
Aug 13, 2020 0.3969 0.4118 0.3962 0.4118 25,953 +0.02(+3.94%)
Aug 12, 2020 0.3885 0.3962 0.3800 0.3962 72,557 +0.01(+1.62%)
Aug 11, 2020 0.3828 0.3910 0.3828 0.3899 9,065 -0.00(-0.03%)
Aug 10, 2020 0.3885 0.4001 0.3850 0.3900 38,000 +0.01(+2.63%)
Aug 07, 2020 0.4100 0.4100 0.3800 0.3800 212,800 -0.01(-1.94%)
Aug 06, 2020 0.4000 0.4000 0.3815 0.3875 18,755 -0.01(-3.13%)
Aug 05, 2020 0.4186 0.4186 0.3758 0.4000 248,897 +0.00(+0.13%)
Aug 04, 2020 0.4222 0.4222 0.3310 0.3995 47,891 +0.01(+2.44%)
Aug 03, 2020 0.3910 0.4500 0.3450 0.3900 191,979 -0.01(-3.18%)
Jul 31, 2020 0.4360 0.4360 0.3900 0.4028 29,800 +0.01(+2.60%)
Jul 30, 2020 0.3902 0.4200 0.3855 0.3926 142,495 -0.00(-0.68%)
Jul 29, 2020 0.4141 0.4200 0.3885 0.3953 40,787 -0.02(-4.54%)
Jul 28, 2020 0.4081 0.4380 0.4081 0.4141 36,913 +0.01(+1.92%)
Jul 27, 2020 0.4529 0.4529 0.3759 0.4063 142,485 -0.05(-11.27%)
Jul 24, 2020 0.4593 0.4750 0.4400 0.4579 128,600 -0.01(-2.10%)
Jul 23, 2020 0.4714 0.4945 0.4500 0.4677 191,787 +0.02(+4.63%)
Jul 22, 2020 0.4893 0.4893 0.4074 0.4470 111,730 -0.03(-6.97%)
Jul 21, 2020 0.5200 0.5300 0.4259 0.4805 339,030 -0.03(-4.98%)
Jul 20, 2020 0.4772 0.5057 0.4487 0.5057 475,102 +0.06(+12.65%)
Jul 17, 2020 0.4400 0.4516 0.4300 0.4489 57,900 +0.01(+2.05%)
Jul 16, 2020 0.4640 0.4640 0.4398 0.4399 185,366 -0.01(-3.11%)
Jul 15, 2020 0.4500 0.4688 0.4455 0.4540 172,995 +0.02(+5.58%)
Jul 14, 2020 0.4146 0.4603 0.4146 0.4300 109,168 +0.00(+0.16%)
Jul 13, 2020 0.3878 0.4900 0.3877 0.4293 635,820 +0.06(+16.91%)
Jul 10, 2020 0.2824 0.3856 0.2824 0.3672 254,800 +0.07(+24.47%)
Jul 09, 2020 0.3316 0.3379 0.2673 0.2950 176,878 -0.04(-12.38%)
Jul 08, 2020 0.3341 0.3500 0.3054 0.3367 251,305 +0.03(+8.79%)
Jul 07, 2020 0.2625 0.3299 0.2572 0.3095 204,844 +0.05(+19.04%)
Jul 06, 2020 0.2353 0.2600 0.2263 0.2600 213,542 +0.04(+18.18%)
Jul 02, 2020 0.2131 0.2342 0.2131 0.2200 215,600 +0.03(+14.29%)
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.