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 31, 2016 1.037 1.037 1.037 1.037 24,000 +0.03(+2.63%)
May 27, 2016 1.010 1.010 1.010 0 -0.06(-5.43%)
May 26, 2016 0.7210 1.073 0.7130 1.068 101,610 +0.34(+46.50%)
May 25, 2016 0.7370 0.7370 0.7290 0.7290 40,000 -0.02(-2.67%)
May 24, 2016 0.7480 0.7490 0.7480 0.7490 7,000 +0.01(+0.94%)
May 20, 2016 0.7420 0.7420 0.7420 0 +0.05(+7.54%)
May 19, 2016 0.7338 0.7414 0.6900 0.6900 4,410 -0.03(-3.63%)
May 18, 2016 0.7999 0.7999 0.7160 0.7160 37,220 -0.08(-9.71%)
May 17, 2016 0.7990 0.8020 0.7924 0.7930 4,800 -0.05(-6.41%)
May 16, 2016 0.9804 0.9804 0.8473 0.8473 22,760 -0.11(-11.24%)
May 13, 2016 0.9260 0.9560 0.9260 0.9546 52,500 +0.03(+3.54%)
May 12, 2016 0.9177 0.9294 0.9177 0.9220 6,800 +0.01(+1.40%)
May 11, 2016 0.9050 0.9227 0.9050 0.9093 10,740 +0.00(+0.09%)
May 10, 2016 0.9690 0.9690 0.9059 0.9085 4,920 -0.09(-8.88%)
May 09, 2016 1.010 1.010 0.9970 0.9970 108,000 +0.00(+0.30%)
May 04, 2016 0.9940 0.9940 0.9940 0 -0.03(-3.21%)
May 03, 2016 0.9800 1.027 0.9800 1.027 152,000 -0.09(-7.73%)
May 02, 2016 1.113 1.113 1.113 1.113 5,075 +0.03(+2.92%)
Apr 29, 2016 1.100 1.100 1.049 1.081 12,466 -0.04(-3.70%)
Apr 27, 2016 1.123 1.123 1.123 0 +0.01(+1.17%)
Apr 26, 2016 1.099 1.110 1.099 1.110 5,300 +0.05(+4.61%)
Apr 25, 2016 1.077 1.077 1.061 1.061 6,000 -0.02(-1.48%)
Apr 22, 2016 1.097 1.097 1.077 1.077 1,500 +0.02(+1.80%)
Apr 21, 2016 1.014 1.058 1.014 1.058 2,814 +0.05(+4.90%)
Apr 20, 2016 1.019 1.019 0.9700 1.009 123,900 -0.14(-11.84%)
Apr 19, 2016 1.144 1.144 1.144 1.144 39,050 +0.01(+0.75%)
Apr 18, 2016 1.160 1.160 1.135 1.135 8,000 -0.01(-0.49%)
Apr 15, 2016 1.168 1.168 1.141 1.141 7,900 +0.01(+0.98%)
Apr 14, 2016 1.108 1.190 1.108 1.130 61,805 +0.00(+0.27%)
Apr 13, 2016 1.170 1.200 1.127 1.127 47,050 -0.01(-1.23%)
Apr 12, 2016 1.107 1.150 1.080 1.141 61,800 +0.16(+16.46%)
Apr 11, 2016 0.9000 1.010 0.9000 0.9797 18,500 +0.12(+13.39%)
Apr 08, 2016 0.8790 0.8850 0.8640 0.8640 7,900 -0.02(-2.04%)
Apr 06, 2016 0.8820 0.8820 0.8820 20 +0.01(+0.68%)
Apr 05, 2016 0.8216 0.8760 0.8216 0.8760 12,500 +0.00(+0.16%)
Apr 04, 2016 0.8780 0.8800 0.8746 0.8746 8,100 +0.03(+2.97%)
Apr 01, 2016 0.8600 0.8730 0.8494 0.8494 15,503 -0.02(-1.80%)
Mar 31, 2016 0.8650 0.8650 0.8650 0.8650 9,000 +0.05(+6.13%)
Mar 30, 2016 0.8150 0.8150 0.8150 0.8150 1,000 +0.01(+0.74%)
Mar 29, 2016 0.8041 0.8090 0.8041 0.8090 2,200 +0.05(+6.73%)
Mar 24, 2016 0.7580 0.7580 0.7580 0 -0.09(-10.82%)
Mar 21, 2016 0.8500 0.8500 0.8500 0 -0.04(-4.04%)
Mar 18, 2016 0.8900 0.9050 0.8858 0.8858 9,300 +0.03(+3.92%)
Mar 17, 2016 0.7340 0.8570 0.7260 0.8524 96,605 +0.15(+21.51%)
Mar 15, 2016 0.7015 0.7015 0.7015 0 -0.02(-2.30%)
Mar 14, 2016 0.7190 0.7190 0.7180 0.7180 19,500 +0.03(+4.62%)
Mar 11, 2016 0.6863 0.6863 0.6863 0.6863 580 -0.00(-0.46%)
Mar 10, 2016 0.6895 0.6895 0.6895 0.6895 290 +0.01(+1.10%)
Mar 08, 2016 0.6820 0.6820 0.6820 0 -0.01(-0.93%)
Mar 04, 2016 0.6884 0.6884 0.6884 0 +0.02(+3.57%)
Mar 02, 2016 0.6647 0.6647 0.6647 0 +0.03(+5.41%)
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.