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 (%)
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%)
Dec 01, 2008 0.2030 0.2030 0.2030 0.2030 4,000 -0.02(-7.52%)
Nov 24, 2008 0.2195 0.2195 0.2195 0 +0.00(+0.00%)
Nov 21, 2008 0.2195 0.2195 0.2195 0.2195 1,000 +0.00(+1.76%)
Nov 20, 2008 0.2410 0.2410 0.2157 0.2157 7,100 -0.02(-10.12%)
Nov 19, 2008 0.2400 0.2400 0.2400 0.2400 4,500 +0.00(+0.00%)
Nov 18, 2008 0.2400 0.2400 0.2400 0.2400 500 -0.00(-0.41%)
Nov 17, 2008 0.2590 0.2690 0.2410 0.2410 28,000 +0.01(+3.88%)
Nov 13, 2008 0.2320 0.2320 0.2320 0 +0.00(+0.00%)
Nov 12, 2008 0.2320 0.2320 0.2320 0.2320 1,200 -0.02(-7.01%)
Nov 11, 2008 0.2495 0.2495 0.2495 0.2495 1,000 -0.06(-18.86%)
Nov 10, 2008 0.3041 0.3075 0.3041 0.3075 5,500 +0.01(+2.50%)
Nov 07, 2008 0.3000 0.3000 0.3000 0.3000 4,000 +0.02(+5.67%)
Nov 06, 2008 0.2840 0.2840 0.2839 0.2839 1,700 -0.02(-5.37%)
Nov 05, 2008 0.3280 0.3280 0.2830 0.3000 24,687 -0.01(-2.60%)
Nov 04, 2008 0.3080 0.4260 0.2600 0.3080 64,500 +0.09(+40.64%)
Nov 03, 2008 0.2190 0.2190 0.2190 0 +0.00(+0.00%)
Oct 31, 2008 0.2190 0.2190 0.2190 0.2190 1,435 +0.02(+10.33%)
Oct 30, 2008 0.2000 0.2108 0.1985 0.1985 5,500 +0.02(+9.07%)
Oct 29, 2008 0.1820 0.1820 0.1820 0 +0.00(+0.00%)
Oct 28, 2008 0.1954 0.1954 0.1820 0.1820 680 -0.02(-11.65%)
Oct 27, 2008 0.1965 0.2060 0.1965 0.2060 7,000 -0.01(-6.36%)
Oct 24, 2008 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 23, 2008 0.2200 0.2200 0.2200 0.2200 5,000 -0.02(-7.02%)
Oct 22, 2008 0.2366 0.2366 0.2366 0 +0.00(+0.00%)
Oct 21, 2008 0.2366 0.2366 0.2366 0.2366 1,200 -0.02(-7.03%)
Oct 20, 2008 0.2545 0.2640 0.2545 0.2545 4,000 +0.01(+2.21%)
Oct 17, 2008 0.2490 0.2490 0.2130 0.2490 30,000 -0.00(-1.78%)
Oct 16, 2008 0.2535 0.2550 0.2460 0.2535 19,700 +0.02(+10.70%)
Oct 15, 2008 0.2290 0.2593 0.2290 0.2290 35,225 -0.01(-4.38%)
Oct 14, 2008 0.2020 0.2463 0.2130 0.2395 24,600 +0.04(+18.56%)
Oct 13, 2008 0.2020 0.2020 0.2020 0 +0.00(+0.00%)
Oct 10, 2008 0.2020 0.2020 0.1840 0.2020 2,000 -0.02(-9.05%)
Oct 09, 2008 0.2221 0.2221 0.2221 0 +0.00(+0.00%)
Oct 08, 2008 0.2221 0.2490 0.2221 0.2221 8,750 -0.05(-19.53%)
Oct 06, 2008 0.2760 0.2760 0.2760 0.2760 0 +0.00(+0.00%)
Oct 03, 2008 0.2760 0.2775 0.2760 0.2760 1,850 -0.01(-1.95%)
Oct 02, 2008 0.2815 0.2815 0.2815 0.2815 10,000 +0.03(+11.26%)
Oct 01, 2008 0.2530 0.2530 0.2530 0 +0.00(+0.00%)
Sep 30, 2008 0.2530 0.2530 0.2425 0.2530 2,700 -0.03(-10.66%)
Sep 29, 2008 0.2795 0.2945 0.2663 0.2832 6,000 +0.00(+1.32%)
Sep 26, 2008 0.2795 0.2900 0.2795 0.2795 9,499 -0.01(-3.62%)
Sep 25, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 24, 2008 0.2900 0.2900 0.2900 0.2900 500 +0.00(+1.19%)
Sep 23, 2008 0.0370 0.3155 0.2850 0.2866 8,999 +0.25(+674.59%)
Sep 19, 2008 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Sep 18, 2008 0.0370 0.0370 0.0370 0.0370 10,000 -0.27(-87.79%)
Sep 16, 2008 0.3030 0.3030 0.3030 0 +0.00(+0.00%)
Sep 15, 2008 0.3030 0.3030 0.3030 0.3030 2,000 -0.01(-3.16%)
Sep 11, 2008 0.3129 0.3129 0.3129 0 +0.00(+0.00%)
Sep 10, 2008 0.3129 0.3129 0.3129 0.3129 3,000 +0.00(+0.94%)
Sep 09, 2008 0.3100 0.3100 0.3100 0.3100 10,000 -0.00(-1.12%)
Sep 08, 2008 0.3135 0.3135 0.3135 0.3135 2,000 +0.00(+1.13%)
Sep 05, 2008 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 04, 2008 0.3100 0.3100 0.3100 0.3100 4,000 -0.02(-6.79%)
Sep 03, 2008 0.3326 0.3419 0.3187 0.3326 8,000 +0.03(+11.24%)
Sep 02, 2008 0.2990 0.2990 0.2990 0 +0.00(+0.00%)
Aug 29, 2008 0.2990 0.2990 0.2990 0.2990 1,000 -0.02(-6.56%)
Aug 28, 2008 0.3205 0.3215 0.3200 0.3200 4,500 -0.00(-0.16%)
Aug 27, 2008 0.3205 0.3205 0.3202 0.3205 3,500 +0.00(+0.31%)
Aug 26, 2008 0.3195 0.3195 0.3195 0 +0.00(+0.00%)
Aug 25, 2008 0.3195 0.3195 0.3195 0.3195 500 -0.02(-5.39%)
Aug 22, 2008 0.3377 0.3377 0.3010 0.3377 2,500 +0.06(+20.14%)
Aug 20, 2008 0.2811 0.2811 0.2811 0 +0.00(+0.00%)
Aug 19, 2008 0.2817 0.2811 0.2811 0.2811 1,000 -0.00(-0.21%)
Aug 18, 2008 0.2817 0.2840 0.2817 0.2817 3,500 -0.02(-8.03%)
Aug 15, 2008 0.3063 0.3063 0.3063 0.3063 500 -0.01(-3.07%)
Aug 14, 2008 0.3160 0.3160 0.3160 0 +0.00(+0.00%)
Aug 13, 2008 0.3160 0.3245 0.3150 0.3160 2,700 -0.03(-9.20%)
Aug 12, 2008 0.3480 0.3480 0.3480 0.3480 0 +0.00(+0.00%)
Aug 11, 2008 0.3480 0.3480 0.3430 0.3480 5,000 +0.00(+0.14%)
Aug 08, 2008 0.3475 0.3475 0.3473 0.3475 3,100 -0.04(-9.36%)
Aug 07, 2008 0.3834 0.3854 0.3739 0.3834 20,000 +0.10(+35.24%)
Aug 06, 2008 0.2835 0.2835 0.2835 0.2835 2,000 -0.06(-16.84%)
Aug 05, 2008 0.3409 0.3409 0.2922 0.3409 12,000 +0.04(+14.59%)
Aug 04, 2008 0.2975 0.2975 0.2975 0.2975 0 +0.00(+0.00%)
Aug 01, 2008 0.2975 0.2975 0.2975 0.2975 34,000 -0.00(-0.34%)
Jul 31, 2008 0.2880 0.2985 0.2980 0.2985 11,000 +0.01(+3.65%)
Jul 30, 2008 0.2880 0.2880 0.2880 0.2880 400 -0.01(-2.54%)
Jul 29, 2008 0.2955 0.2955 0.2955 0.2955 0 +0.00(+0.00%)
Jul 28, 2008 0.2955 0.2955 0.2955 0.2955 0 +0.00(+0.00%)
Jul 25, 2008 0.2955 0.2955 0.2955 0.2955 0 +0.00(+0.00%)
Jul 24, 2008 0.2955 0.2955 0.2955 0.2955 0 +0.00(+0.00%)
Jul 23, 2008 0.2955 0.2955 0.2955 0.2955 500 -0.03(-8.82%)
Jul 22, 2008 0.3241 0.3241 0.3241 0.3241 0 +0.00(+0.00%)
Jul 21, 2008 0.3241 0.3241 0.3241 0.3241 0 +0.00(+0.00%)
Jul 18, 2008 0.3241 0.3241 0.3241 0.3241 0 +0.00(+0.00%)
Jul 17, 2008 0.3530 0.3241 0.3241 0.3241 500 -0.03(-8.19%)
Jul 16, 2008 0.3530 0.3530 0.3530 0.3530 0 +0.00(+0.00%)
Jul 15, 2008 0.3530 0.3530 0.3375 0.3530 6,100 +0.05(+16.39%)
Jul 14, 2008 0.3033 0.3033 0.3033 0.3033 1,500 -0.04(-11.19%)
Jul 11, 2008 0.3415 0.3415 0.3415 0.3415 0 +0.00(+0.00%)
Jul 10, 2008 0.3415 0.3415 0.3415 0.3415 1,000 -0.03(-7.43%)
Jul 09, 2008 0.3689 0.3689 0.3689 0.3689 0 +0.00(+0.00%)
Jul 08, 2008 0.3689 0.3689 0.3689 0.3689 0 +0.00(+0.00%)
Jul 07, 2008 0.3689 0.3689 0.3667 0.3689 5,000 -0.01(-2.38%)
Jul 04, 2008 0.3779 0.3896 0.3779 0.3779 2,500 +0.00(+0.00%)
Jul 03, 2008 0.3779 0.3896 0.3779 0.3779 2,500 -0.01(-2.85%)
Jul 02, 2008 0.3890 0.3890 0.3620 0.3890 9,500 -0.01(-2.51%)
Jul 01, 2008 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
Jun 30, 2008 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
Jun 27, 2008 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
Jun 26, 2008 0.3990 0.3990 0.3990 0.3990 3,000 +0.01(+2.57%)
Jun 25, 2008 0.3890 0.3890 0.3890 0.3890 0 +0.00(+0.00%)
Jun 24, 2008 0.3890 0.3890 0.3890 0.3890 1,000 +0.03(+7.61%)
Jun 23, 2008 0.3690 0.3985 0.3510 0.3615 7,000 -0.01(-2.03%)
Jun 20, 2008 0.3690 0.3990 0.3603 0.3690 10,752 -0.03(-7.29%)
Jun 19, 2008 0.3980 0.3980 0.3980 0.3980 10,000 +0.03(+8.01%)
Jun 18, 2008 0.3685 0.3685 0.3490 0.3685 14,000 +0.00(+0.27%)
Jun 17, 2008 0.3675 0.4372 0.3675 0.3675 2,500 -0.08(-17.51%)
Jun 16, 2008 0.4455 0.4939 0.4000 0.4455 5,650 +0.07(+18.80%)
Jun 13, 2008 0.3750 0.3750 0.2860 0.3750 6,000 +0.09(+32.04%)
Jun 12, 2008 0.2840 0.2840 0.2840 0.2840 500 +0.03(+13.60%)
Jun 11, 2008 0.2500 0.2500 0.2500 0.2500 9,500 -0.03(-11.97%)
Jun 10, 2008 0.2840 0.2840 0.2840 0.2840 0 +0.00(+0.00%)
Jun 09, 2008 0.2840 0.2840 0.2840 0.2840 1,000 +0.03(+11.37%)
Jun 06, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jun 05, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jun 04, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jun 03, 2008 0.2550 0.2550 0.2550 0.2550 3,800 -0.00(-0.39%)
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.