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, 2009 0.6765 0.6765 0.6670 0.6692 6,800 -0.01(-1.66%)
Nov 25, 2009 0.6805 0.6805 0.6805 0 -0.01(-2.02%)
Nov 24, 2009 0.6945 0.6945 0.6945 0.6945 2,500 -0.10(-12.83%)
Nov 12, 2009 0.7967 0.7967 0.7967 0 -0.01(-0.86%)
Nov 09, 2009 0.8036 0.8036 0.8036 0.8036 0 +0.02(+2.43%)
Nov 05, 2009 0.7845 0.7845 0.7845 0.7845 0 -0.02(-2.51%)
Nov 04, 2009 0.8141 0.8141 0.8047 0.8047 3,000 -0.03(-3.93%)
Nov 03, 2009 0.8178 0.8376 0.8178 0.8376 8,300 +0.03(+3.22%)
Nov 02, 2009 0.8765 0.8765 0.8020 0.8115 3,500 +0.07(+8.78%)
Oct 30, 2009 0.7448 0.7460 0.7448 0.7460 1,100 -0.01(-1.30%)
Oct 29, 2009 0.6730 0.7558 0.6730 0.7558 11,750 +0.20(+34.96%)
Oct 28, 2009 0.6485 0.6485 0.5515 0.5600 16,000 -0.13(-18.84%)
Oct 27, 2009 0.6770 0.6900 0.6727 0.6900 8,400 -0.10(-12.77%)
Oct 26, 2009 0.7910 0.7910 0.7910 0.7910 700 -0.01(-0.79%)
Oct 23, 2009 0.7973 0.7973 0.7973 0.7973 500 -0.05(-5.59%)
Oct 20, 2009 0.8445 0.8445 0.8445 0.8445 0 -0.05(-5.80%)
Oct 19, 2009 0.8740 0.8965 0.8645 0.8965 11,998 +0.05(+5.41%)
Oct 14, 2009 0.8505 0.8505 0.8505 0 -0.00(-0.53%)
Oct 09, 2009 0.8550 0.8550 0.8550 0 -0.02(-2.52%)
Oct 08, 2009 0.8734 0.8771 0.8734 0.8771 700 +0.04(+5.04%)
Oct 05, 2009 0.8350 0.8350 0.8350 0.8350 0 -0.01(-0.60%)
Oct 02, 2009 0.8535 0.8535 0.8400 0.8400 14,000 -0.02(-2.67%)
Oct 01, 2009 0.8500 0.8700 0.8500 0.8630 20,000 -0.03(-3.04%)
Sep 30, 2009 0.8750 0.8901 0.8750 0.8901 5,500 +0.01(+0.58%)
Sep 24, 2009 0.8850 0.8850 0.8850 0 -0.07(-7.76%)
Sep 22, 2009 0.9595 0.9595 0.9595 0 +0.04(+3.83%)
Sep 21, 2009 0.9120 0.9370 0.9120 0.9241 18,850 -0.02(-2.21%)
Sep 17, 2009 0.9450 0.9450 0.9450 0 +0.00(+0.11%)
Sep 16, 2009 0.9440 0.9440 0.9440 0.9440 10,000 -0.00(-0.05%)
Sep 14, 2009 0.9445 0.9445 0.9445 0 -0.05(-5.27%)
Sep 11, 2009 0.8750 0.9987 0.8750 0.9970 12,500 +0.04(+3.91%)
Sep 10, 2009 0.9595 0.9595 0.9595 0.9595 5,000 +0.17(+21.66%)
Sep 08, 2009 0.7887 0.7887 0.7887 0 -0.05(-5.94%)
Sep 02, 2009 0.8385 0.8385 0.8385 0 -0.02(-2.87%)
Aug 31, 2009 0.8633 0.8633 0.8633 0 -0.01(-1.28%)
Aug 28, 2009 0.8745 0.8745 0.8745 0.8745 3,000 +0.01(+1.69%)
Aug 27, 2009 0.8725 0.9300 0.8600 0.8600 8,000 -0.06(-6.11%)
Aug 26, 2009 0.9323 0.9323 0.9160 0.9160 1,500 +0.02(+1.78%)
Aug 21, 2009 0.9000 0.9000 0.9000 0 -0.01(-0.72%)
Aug 20, 2009 0.8614 0.9065 0.8614 0.9065 7,000 +0.03(+2.89%)
Aug 19, 2009 0.8700 0.8810 0.8700 0.8810 2,500 -0.01(-1.56%)
Aug 18, 2009 0.8935 0.8950 0.8935 0.8950 8,500 +0.02(+1.76%)
Aug 17, 2009 0.8795 0.8795 0.8795 0.8795 500 -0.06(-5.91%)
Aug 14, 2009 0.9693 0.9693 0.9347 0.9347 400 -0.04(-4.53%)
Aug 13, 2009 0.9790 0.9790 0.9790 0.9790 10,000 -0.01(-1.06%)
Aug 12, 2009 0.9895 0.9895 0.9895 0.9895 100 +0.05(+5.49%)
Aug 11, 2009 1.003 1.003 0.9380 0.9380 9,000 -0.05(-5.49%)
Aug 10, 2009 0.9925 0.9925 0.9925 0.9925 200 +0.02(+1.77%)
Aug 07, 2009 1.103 1.103 0.9572 0.9752 10,400 -0.12(-11.23%)
Aug 06, 2009 1.141 1.192 1.099 1.099 5,700 -0.02(-1.38%)
Aug 05, 2009 0.9378 1.114 0.9250 1.114 21,690 +0.27(+32.38%)
Aug 04, 2009 0.8177 0.8585 0.8170 0.8415 11,200 +0.05(+6.48%)
Jul 30, 2009 0.7903 0.7903 0.7903 0 -0.01(-1.54%)
Jul 29, 2009 0.8321 0.8321 0.8027 0.8027 5,120 -0.04(-4.67%)
Jul 28, 2009 0.8377 0.8420 0.8377 0.8420 1,900 -0.01(-1.72%)
Jul 27, 2009 0.8650 0.8650 0.8567 0.8567 9,500 +0.09(+11.52%)
Jul 23, 2009 0.7682 0.7682 0.7682 0.7682 0 -0.04(-4.51%)
Jul 21, 2009 0.8045 0.8045 0.8045 0 +0.01(+0.88%)
Jul 20, 2009 0.8542 0.8542 0.7975 0.7975 1,200 -0.06(-6.94%)
Jul 17, 2009 0.8570 0.8570 0.8570 0.8570 2,000 +0.01(+1.36%)
Jul 16, 2009 0.8455 0.8455 0.8455 0.8455 2,000 +0.12(+16.33%)
Jul 14, 2009 0.7268 0.7268 0.7268 0.7268 0 +0.07(+11.39%)
Jul 13, 2009 0.6525 0.6525 0.6525 0.6525 1,500 -0.08(-10.44%)
Jul 09, 2009 0.7286 0.7286 0.7286 0.7286 0 +0.12(+20.31%)
Jul 08, 2009 0.6205 0.6205 0.6056 0.6056 2,260 -0.04(-6.69%)
Jul 07, 2009 0.6910 0.6910 0.6395 0.6490 1,630 -0.16(-19.53%)
Jul 06, 2009 0.8303 0.8303 0.8065 0.8065 2,400 -0.10(-10.88%)
Jul 02, 2009 0.9050 0.9050 0.9050 0.9050 900 -0.05(-5.67%)
Jun 30, 2009 0.9594 0.9594 0.9594 0 +0.04(+4.45%)
Jun 29, 2009 0.8455 0.9185 0.8455 0.9185 3,950 +0.06(+6.47%)
Jun 26, 2009 0.9410 0.9586 0.8599 0.8627 12,700 -0.01(-1.61%)
Jun 25, 2009 0.8778 0.8778 0.8768 0.8768 1,000 -0.10(-10.26%)
Jun 24, 2009 1.083 1.206 0.9413 0.9770 31,820 -0.07(-6.51%)
Jun 23, 2009 0.9145 1.045 0.8390 1.045 17,215 +0.43(+68.90%)
Jun 22, 2009 0.5850 0.6187 0.5850 0.6187 8,500 +0.09(+17.47%)
Jun 18, 2009 0.5180 0.5267 0.5267 0.5267 3,000 +0.03(+5.76%)
Jun 17, 2009 0.4980 0.4980 0.4980 0.4980 700 -0.07(-12.40%)
Jun 16, 2009 0.5685 0.5685 0.5685 0.5685 10,000 -0.10(-14.64%)
Jun 15, 2009 0.5805 0.7570 0.5706 0.6660 50,700 +0.29(+78.07%)
Jun 12, 2009 0.3700 0.3740 0.3700 0.3740 5,000 +0.01(+2.19%)
Jun 10, 2009 0.3660 0.3660 0.3660 0 -0.01(-2.53%)
Jun 02, 2009 0.3755 0.3755 0.3755 0 +0.05(+16.11%)
May 29, 2009 0.3234 0.3234 0.3234 0 +0.02(+7.80%)
May 27, 2009 0.3000 0.3000 0.3000 0 +0.01(+3.38%)
May 26, 2009 0.3125 0.3125 0.2902 0.2902 2,730 -0.00(-1.12%)
May 20, 2009 0.2935 0.2935 0.2935 0.2935 0 +0.05(+19.07%)
May 19, 2009 0.2370 0.2465 0.2370 0.2465 4,000 +0.03(+12.05%)
May 15, 2009 0.2200 0.2200 0.2200 0 -0.01(-4.14%)
May 13, 2009 0.2295 0.2295 0.2295 0 +0.00(+0.22%)
May 11, 2009 0.2290 0.2290 0.2290 0.2290 0 +0.01(+3.06%)
May 08, 2009 0.2335 0.2335 0.2222 0.2222 3,300 -0.01(-3.81%)
May 07, 2009 0.2215 0.2310 0.2215 0.2310 2,000 +0.03(+14.93%)
May 06, 2009 0.2010 0.2010 0.2010 0.2010 1,000 -0.02(-9.26%)
May 05, 2009 0.2315 0.2315 0.2215 0.2215 6,000 +0.00(+0.45%)
May 04, 2009 0.2205 0.2205 0.2205 0.2205 6,000 +0.03(+16.05%)
Apr 24, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.01(+4.40%)
Apr 16, 2009 0.1820 0.1820 0.1820 0 +0.02(+10.98%)
Apr 06, 2009 0.1640 0.1640 0.1640 0 +0.00(+1.23%)
Apr 02, 2009 0.1620 0.1620 0.1620 0.1620 0 +0.00(+1.25%)
Apr 01, 2009 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-4.82%)
Mar 31, 2009 0.1820 0.1870 0.1681 0.1681 10,200 -0.02(-12.77%)
Mar 30, 2009 0.1927 0.1927 0.1927 0.1927 5,000 +0.02(+11.00%)
Mar 26, 2009 0.1736 0.1736 0.1736 0.1736 100 -0.02(-11.56%)
Mar 19, 2009 0.1963 0.1963 0.1963 0.1963 0 -0.00(-0.66%)
Mar 18, 2009 0.2005 0.2005 0.1976 0.1976 4,000 -0.00(-1.20%)
Mar 16, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.50%)
Mar 13, 2009 0.1990 0.1990 0.1990 0.1990 500 +0.04(+25.95%)
Mar 03, 2009 0.1580 0.1580 0.1580 0 +0.00(+0.00%)
Mar 02, 2009 0.1813 0.1813 0.1580 0.1580 20,000 -0.02(-10.23%)
Feb 27, 2009 0.1840 0.1840 0.1760 0.1760 700 -0.01(-5.88%)
Feb 24, 2009 0.1870 0.1870 0.1870 0 +0.00(+0.00%)
Feb 23, 2009 0.1870 0.1870 0.1870 0.1870 3,380 -0.01(-4.35%)
Feb 19, 2009 0.1955 0.1955 0.1955 0 +0.00(+0.00%)
Feb 18, 2009 0.1955 0.1955 0.1955 0.1955 1,000 -0.00(-1.76%)
Feb 17, 2009 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Feb 13, 2009 0.1990 0.1990 0.1990 0.1990 4,000 +0.00(+0.76%)
Feb 12, 2009 0.1975 0.1975 0.1975 0.1975 2,500 -0.00(-0.25%)
Feb 11, 2009 0.1980 0.1980 0.1980 0.1980 12,000 +0.01(+3.13%)
Jan 30, 2009 0.1920 0.1920 0.1920 0 +0.00(+0.00%)
Jan 29, 2009 0.1920 0.1920 0.1920 0.1920 100 -0.01(-5.65%)
Jan 28, 2009 0.2035 0.2035 0.2035 0 +0.00(+0.00%)
Jan 27, 2009 0.2035 0.2035 0.2035 0.2035 7,000 +0.00(+0.74%)
Jan 21, 2009 0.2020 0.2020 0.2020 0 +0.00(+0.00%)
Jan 20, 2009 0.2020 0.2020 0.2020 0.2020 500 -0.02(-7.00%)
Jan 14, 2009 0.2172 0.2172 0.2172 0 +0.00(+0.00%)
Jan 13, 2009 0.1980 0.2172 0.1980 0.2172 21,000 +0.03(+14.32%)
Jan 08, 2009 0.1900 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Jan 07, 2009 0.2050 0.2050 0.2050 0.2050 500 -0.01(-3.07%)
Jan 06, 2009 0.2115 0.2115 0.2115 0.2115 3,000 +0.03(+14.95%)
Dec 31, 2008 0.1840 0.1840 0.1840 0.1840 0 +0.00(+0.00%)
Dec 30, 2008 0.1840 0.1840 0.1840 0.1840 5,000 +0.01(+5.14%)
Dec 29, 2008 0.1750 0.1750 0.1750 0.1750 10,000 -0.02(-7.89%)
Dec 23, 2008 0.2005 0.2005 0.1900 0.1900 12,755 -0.01(-5.00%)
Dec 22, 2008 0.2230 0.2230 0.2000 0.2000 6,100 -0.05(-19.68%)
Dec 16, 2008 0.2490 0.2490 0.2490 0.2490 0 +0.00(+0.00%)
Dec 15, 2008 0.2490 0.2490 0.2490 0.2490 100 +0.00(+1.22%)
Dec 12, 2008 0.2385 0.2460 0.2385 0.2460 10,350 +0.00(+1.32%)
Dec 09, 2008 0.2428 0.2428 0.2428 0 +0.00(+0.00%)
Dec 08, 2008 0.2448 0.2448 0.2428 0.2428 3,500 +0.03(+16.73%)
Dec 05, 2008 0.2080 0.2080 0.2080 0.2080 9,000 -0.03(-12.97%)
Dec 04, 2008 0.2390 0.2390 0.2390 0.2390 1,000 +0.04(+17.68%)
Dec 03, 2008 0.2031 0.2440 0.2031 0.2031 20,500 -0.02(-7.47%)
Dec 02, 2008 0.2195 0.2195 0.2195 0.2195 10,000 +0.02(+8.13%)
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.