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, 2019 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Sep 26, 2019 0.1500 0.1500 0.1500 0 -0.01(-4.52%)
Sep 24, 2019 0.1571 0.1571 0.1571 0 +0.00(+0.00%)
Sep 20, 2019 0.1571 0.1571 0.1571 0 +0.00(+2.75%)
Sep 18, 2019 0.1529 0.1529 0.1529 0 -0.02(-10.06%)
Sep 17, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+8.90%)
Sep 16, 2019 0.1679 0.1679 0.1561 0.1561 7,925 -0.01(-8.45%)
Sep 13, 2019 0.1705 0.1705 0.1705 0.1705 2,000 -0.01(-5.23%)
Sep 12, 2019 0.1732 0.1799 0.1732 0.1799 11,900 -0.00(-1.69%)
Sep 11, 2019 0.1830 0.1830 0.1830 0.1830 2,000 +0.00(+1.67%)
Sep 10, 2019 0.1722 0.1800 0.1722 0.1800 13,060 -0.01(-4.10%)
Sep 09, 2019 0.1849 0.1877 0.1849 0.1877 1,340 +0.00(+0.86%)
Sep 06, 2019 0.1840 0.1918 0.1798 0.1861 142,900 +0.02(+13.61%)
Sep 05, 2019 0.1500 0.1719 0.1500 0.1638 75,940 +0.03(+21.51%)
Sep 04, 2019 0.1362 0.1449 0.1348 0.1348 2,499 -0.01(-9.41%)
Aug 30, 2019 0.1488 0.1488 0.1488 0 -0.01(-7.00%)
Aug 29, 2019 0.1700 0.1700 0.1600 0.1600 63,600 -0.01(-8.20%)
Aug 28, 2019 0.1600 0.1743 0.1600 0.1743 1,100 -0.00(-0.40%)
Aug 26, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.34%)
Aug 23, 2019 0.1710 0.1710 0.1710 0.1710 2,000 -0.01(-4.47%)
Aug 21, 2019 0.1790 0.1790 0.1790 0 +0.01(+4.43%)
Aug 20, 2019 0.1713 0.1714 0.1710 0.1714 16,500 +0.00(+0.82%)
Aug 19, 2019 0.1734 0.1791 0.1700 0.1700 21,611 -0.01(-4.06%)
Aug 16, 2019 0.1800 0.1800 0.1720 0.1772 20,900 -0.00(-0.56%)
Aug 15, 2019 0.1710 0.1800 0.1675 0.1782 6,575 -0.01(-5.21%)
Aug 13, 2019 0.1880 0.1880 0.1880 0 -0.02(-10.48%)
Aug 12, 2019 0.2039 0.2100 0.2039 0.2100 13,570 +0.01(+5.37%)
Aug 09, 2019 0.2000 0.2060 0.1930 0.1993 10,900 -0.00(-0.55%)
Aug 08, 2019 0.1905 0.2004 0.1905 0.2004 7,800 -0.01(-2.77%)
Aug 06, 2019 0.2061 0.2061 0.2061 0 +0.00(+1.63%)
Aug 05, 2019 0.2026 0.2028 0.1968 0.2028 33,411 +0.02(+13.36%)
Aug 02, 2019 0.2096 0.2142 0.1789 0.1789 91,900 -0.04(-17.63%)
Aug 01, 2019 0.2100 0.2172 0.2100 0.2172 11,000 -0.01(-5.61%)
Jul 31, 2019 0.2470 0.2499 0.2301 0.2301 47,100 -0.02(-6.99%)
Jul 30, 2019 0.2470 0.2479 0.2453 0.2474 41,000 -0.00(-1.24%)
Jul 29, 2019 0.2455 0.2505 0.2455 0.2505 1,000 +0.01(+2.54%)
Jul 26, 2019 0.2400 0.2458 0.2400 0.2443 25,000 +0.01(+3.12%)
Jul 25, 2019 0.2300 0.2369 0.2300 0.2369 31,400 -0.00(-0.08%)
Jul 24, 2019 0.2371 0.2371 0.2371 0.2371 2,500 -0.00(-0.04%)
Jul 23, 2019 0.2372 0.2372 0.2271 0.2372 54,700 -0.01(-5.87%)
Jul 22, 2019 0.2520 0.2520 0.2520 0.2520 315 +0.01(+5.00%)
Jul 19, 2019 0.2400 0.2400 0.2400 0.2400 6,300 +0.00(+0.00%)
Jul 18, 2019 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-3.11%)
Jul 17, 2019 0.2400 0.2488 0.2400 0.2477 9,900 -0.00(-0.92%)
Jul 16, 2019 0.2583 0.2583 0.2450 0.2500 31,000 +0.01(+2.04%)
Jul 15, 2019 0.2475 0.2475 0.2450 0.2450 44,802 -0.00(-1.21%)
Jul 12, 2019 0.2480 0.2480 0.2440 0.2480 9,200 +0.01(+3.94%)
Jul 11, 2019 0.2559 0.2559 0.2386 0.2386 9,128 -0.02(-6.39%)
Jul 10, 2019 0.2470 0.2559 0.2435 0.2549 24,330 +0.02(+6.39%)
Jul 09, 2019 0.2440 0.2450 0.2396 0.2396 3,600 -0.01(-2.96%)
Jul 08, 2019 0.2460 0.2475 0.2460 0.2469 11,350 +0.00(+0.57%)
Jul 05, 2019 0.2400 0.2530 0.2260 0.2455 36,400 -0.01(-4.73%)
Jul 03, 2019 0.2445 0.2577 0.2357 0.2577 42,800 +0.01(+4.76%)
Jul 02, 2019 0.2649 0.2649 0.2401 0.2460 27,775 +0.01(+3.80%)
Jul 01, 2019 0.2270 0.2370 0.2269 0.2370 13,527 +0.01(+5.57%)
Jun 28, 2019 0.2228 0.2245 0.2163 0.2245 55,000 +0.00(+2.05%)
Jun 27, 2019 0.2200 0.2200 0.2200 0.2200 2,517 +0.02(+8.00%)
Jun 26, 2019 0.2066 0.2149 0.2037 0.2037 68,500 +0.01(+2.62%)
Jun 25, 2019 0.2000 0.2000 0.1985 0.1985 5,500 -0.00(-0.75%)
Jun 24, 2019 0.2000 0.2095 0.2000 0.2000 30,000 +0.01(+2.56%)
Jun 21, 2019 0.1960 0.1960 0.1950 0.1950 20,500 -0.00(-1.02%)
Jun 20, 2019 0.1950 0.1970 0.1950 0.1970 9,500 -0.00(-1.10%)
Jun 18, 2019 0.1992 0.1992 0.1992 0 -0.00(-0.55%)
Jun 17, 2019 0.2100 0.2100 0.2003 0.2003 10,000 -0.01(-3.70%)
Jun 14, 2019 0.2021 0.2086 0.2021 0.2080 14,000 -0.01(-4.10%)
Jun 13, 2019 0.2150 0.2169 0.2150 0.2169 12,000 +0.01(+4.33%)
Jun 12, 2019 0.2158 0.2195 0.2000 0.2079 31,000 +0.00(+1.61%)
Jun 11, 2019 0.1987 0.2176 0.1987 0.2046 26,700 +0.01(+4.92%)
Jun 10, 2019 0.1899 0.1950 0.1899 0.1950 5,308 +0.02(+13.57%)
Jun 07, 2019 0.1717 0.1717 0.1717 0.1717 100 +0.00(+0.41%)
Jun 05, 2019 0.1710 0.1710 0.1710 0 -0.02(-10.00%)
Jun 04, 2019 0.1700 0.1900 0.1700 0.1900 74,598 +0.01(+7.95%)
May 31, 2019 0.1760 0.1760 0.1760 0 -0.01(-3.61%)
May 30, 2019 0.1826 0.1826 0.1826 0.1826 5,000 +0.00(+1.00%)
May 29, 2019 0.1808 0.1808 0.1808 0.1808 12,000 -0.02(-10.23%)
May 28, 2019 0.1525 0.2032 0.1525 0.2014 78,400 +0.05(+36.45%)
May 22, 2019 0.1476 0.1476 0.1476 0 +0.01(+4.53%)
May 21, 2019 0.1470 0.1470 0.1412 0.1412 20,000 -0.03(-16.94%)
May 20, 2019 0.1412 0.1700 0.1412 0.1700 48,247 +0.02(+9.68%)
May 17, 2019 0.1500 0.1571 0.1500 0.1550 44,000 +0.01(+5.87%)
May 16, 2019 0.1412 0.1464 0.1412 0.1464 4,200 -0.01(-4.00%)
May 14, 2019 0.1525 0.1525 0.1525 0 -0.01(-4.09%)
May 10, 2019 0.1590 0.1590 0.1590 0 +0.01(+9.35%)
May 09, 2019 0.1421 0.1458 0.1375 0.1454 62,100 +0.00(+2.04%)
May 08, 2019 0.1415 0.1453 0.1415 0.1425 30,000 +0.01(+5.40%)
May 07, 2019 0.1520 0.1520 0.1352 0.1352 30,325 -0.01(-9.87%)
May 06, 2019 0.1497 0.1546 0.1497 0.1500 45,000 +0.00(+2.39%)
May 03, 2019 0.1465 0.1465 0.1465 0.1465 1,000 +0.00(+0.34%)
May 01, 2019 0.1460 0.1460 0.1460 0 -0.01(-4.95%)
Apr 30, 2019 0.1536 0.1536 0.1536 0.1536 500 -0.01(-3.21%)
Apr 29, 2019 0.1500 0.1587 0.1500 0.1587 19,500 +0.01(+4.41%)
Apr 26, 2019 0.1520 0.1520 0.1520 0.1520 10,000 -0.01(-3.18%)
Apr 25, 2019 0.1570 0.1570 0.1570 0.1570 7,400 +0.00(+1.88%)
Apr 24, 2019 0.1565 0.1578 0.1541 0.1541 1,400 -0.01(-6.83%)
Apr 23, 2019 0.1654 0.1654 0.1654 0.1654 1,522 +0.01(+5.08%)
Apr 22, 2019 0.1565 0.1670 0.1565 0.1574 3,169 -0.00(-2.24%)
Apr 18, 2019 0.1800 0.1800 0.1610 0.1610 5,100 +0.00(+0.63%)
Apr 17, 2019 0.1599 0.1600 0.1599 0.1600 3,006 -0.01(-3.61%)
Apr 16, 2019 0.1579 0.1660 0.1559 0.1660 3,633 -0.02(-9.98%)
Apr 15, 2019 0.1723 0.1844 0.1706 0.1844 1,025 +0.02(+15.25%)
Apr 12, 2019 0.1890 0.1890 0.1600 0.1600 71,400 -0.03(-15.97%)
Apr 11, 2019 0.1947 0.2283 0.1847 0.1904 74,056 -0.00(-0.26%)
Apr 10, 2019 0.1587 0.2049 0.1540 0.1909 82,980 +0.04(+27.27%)
Apr 09, 2019 0.1328 0.1589 0.1328 0.1500 27,610 +0.01(+11.11%)
Apr 08, 2019 0.1294 0.1350 0.1262 0.1350 71,400 +0.00(+1.66%)
Apr 05, 2019 0.1290 0.1328 0.1256 0.1328 13,500 +0.01(+6.07%)
Apr 04, 2019 0.1273 0.1273 0.1252 0.1252 12,000 -0.00(-1.65%)
Apr 02, 2019 0.1273 0.1273 0.1273 0 +0.00(+2.83%)
Apr 01, 2019 0.1292 0.1292 0.1238 0.1238 1,000 -0.01(-6.92%)
Mar 29, 2019 0.1330 0.1330 0.1330 0.1330 1,900 -0.00(-2.13%)
Mar 28, 2019 0.1316 0.1359 0.1300 0.1359 66,100 +0.00(+2.10%)
Mar 27, 2019 0.1255 0.1331 0.1255 0.1331 7,000 +0.00(+3.34%)
Mar 26, 2019 0.1288 0.1288 0.1288 0.1288 500 +0.00(+0.23%)
Mar 25, 2019 0.1286 0.1286 0.1285 0.1285 1,500 -0.00(-3.02%)
Mar 22, 2019 0.1325 0.1325 0.1325 0.1325 14,000 -0.00(-0.15%)
Mar 21, 2019 0.1330 0.1330 0.1291 0.1327 9,956 +0.00(+2.00%)
Mar 20, 2019 0.1262 0.1301 0.1262 0.1301 2,000 +0.00(+3.25%)
Mar 18, 2019 0.1260 0.1260 0.1260 0 -0.00(-2.63%)
Mar 15, 2019 0.1294 0.1294 0.1294 0.1294 9,000 +0.00(+0.39%)
Mar 14, 2019 0.1306 0.1306 0.1289 0.1289 4,050 +0.00(+1.10%)
Mar 13, 2019 0.1326 0.1326 0.1260 0.1275 2,000 +0.00(+2.16%)
Mar 12, 2019 0.1220 0.1248 0.1220 0.1248 4,020 +0.00(+0.32%)
Mar 11, 2019 0.1245 0.1245 0.1244 0.1244 4,500 +0.00(+0.00%)
Mar 08, 2019 0.1248 0.1248 0.1141 0.1244 3,600 -0.00(-1.03%)
Mar 07, 2019 0.1257 0.1257 0.1257 0.1257 10,075 +0.00(+0.56%)
Mar 06, 2019 0.1340 0.1340 0.1220 0.1250 6,500 -0.00(-3.40%)
Mar 05, 2019 0.1294 0.1294 0.1260 0.1294 15,600 +0.01(+4.35%)
Mar 04, 2019 0.1230 0.1259 0.1230 0.1240 20,800 +0.00(+3.33%)
Mar 01, 2019 0.1289 0.1289 0.1190 0.1200 15,200 -0.00(-2.68%)
Feb 28, 2019 0.1233 0.1233 0.1233 0.1233 540 -0.00(-0.40%)
Feb 27, 2019 0.1183 0.1238 0.1183 0.1238 1,800 +0.01(+7.56%)
Feb 26, 2019 0.1151 0.1151 0.1151 0.1151 4,300 -0.00(-0.09%)
Feb 25, 2019 0.1100 0.1152 0.1100 0.1152 2,925 -0.00(-3.52%)
Feb 21, 2019 0.1194 0.1194 0.1194 0 -0.01(-6.13%)
Feb 19, 2019 0.1272 0.1272 0.1272 0 +0.00(+0.55%)
Feb 15, 2019 0.1230 0.1287 0.1116 0.1265 45,800 +0.00(+2.85%)
Feb 14, 2019 0.1230 0.1230 0.1230 0.1230 5,001 +0.01(+11.82%)
Feb 13, 2019 0.1090 0.1100 0.1090 0.1100 3,500 +0.00(+0.09%)
Feb 12, 2019 0.1100 0.1134 0.1074 0.1099 12,655 -0.00(-2.57%)
Feb 11, 2019 0.1150 0.1150 0.1128 0.1128 35,850 -0.00(-1.05%)
Feb 08, 2019 0.1220 0.1220 0.1117 0.1140 12,000 -0.01(-6.56%)
Feb 07, 2019 0.1215 0.1220 0.1215 0.1220 17,500 -0.00(-0.97%)
Feb 06, 2019 0.1232 0.1232 0.1232 0.1232 2,000 +0.00(+2.67%)
Feb 05, 2019 0.1200 0.1237 0.1200 0.1200 71,100 -0.00(-1.64%)
Feb 04, 2019 0.1220 0.1220 0.1220 0.1220 769 +0.00(+1.67%)
Feb 01, 2019 0.1157 0.1200 0.1157 0.1200 25,400 +0.01(+6.95%)
Jan 31, 2019 0.1214 0.1214 0.1122 0.1122 10,350 -0.01(-5.95%)
Jan 30, 2019 0.1176 0.1229 0.1176 0.1193 10,700 -0.02(-11.24%)
Jan 28, 2019 0.1344 0.1344 0.1344 0 +0.01(+12.00%)
Jan 25, 2019 0.1340 0.1340 0.1200 0.1200 31,200 -0.01(-6.76%)
Jan 24, 2019 0.1325 0.1325 0.1098 0.1287 42,550 +0.00(+0.23%)
Jan 18, 2019 0.1284 0.1284 0.1284 0 -0.01(-5.66%)
Jan 17, 2019 0.1364 0.1364 0.1253 0.1361 27,900 +0.01(+7.84%)
Jan 16, 2019 0.1262 0.1262 0.1262 0.1262 5,300 -0.01(-5.40%)
Jan 15, 2019 0.1334 0.1334 0.1334 0.1334 100 -0.00(-3.05%)
Jan 14, 2019 0.1391 0.1391 0.1376 0.1376 1,400 +0.00(+0.58%)
Jan 11, 2019 0.1368 0.1368 0.1368 0.1368 5,200 -0.01(-3.59%)
Jan 09, 2019 0.1419 0.1419 0.1419 0 +0.00(+1.36%)
Jan 08, 2019 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-1.13%)
Jan 07, 2019 0.1320 0.1517 0.1320 0.1416 32,000 +0.00(+2.68%)
Jan 04, 2019 0.1184 0.1543 0.1184 0.1379 19,100 +0.03(+25.36%)
Jan 02, 2019 0.1100 0.1100 0.1100 0 +0.01(+8.59%)
Dec 31, 2018 0.1049 0.1111 0.1013 0.1013 45,300 +0.00(+1.00%)
Dec 28, 2018 0.1065 0.1119 0.1003 0.1003 33,400 -0.01(-8.82%)
Dec 27, 2018 0.1086 0.1100 0.1086 0.1100 1,100 +0.01(+7.63%)
Dec 26, 2018 0.1170 0.1170 0.1020 0.1022 4,000 -0.02(-18.89%)
Dec 24, 2018 0.1260 0.1260 0.1260 20 +0.00(+0.00%)
Dec 20, 2018 0.1260 0.1260 0.1260 0 -0.00(-1.49%)
Dec 19, 2018 0.1224 0.1279 0.1224 0.1279 9,050 -0.00(-1.62%)
Dec 18, 2018 0.1302 0.1327 0.1247 0.1300 27,986 -0.01(-3.77%)
Dec 17, 2018 0.1351 0.1351 0.1351 0.1351 2,500 +0.01(+3.92%)
Dec 14, 2018 0.1365 0.1365 0.1300 0.1300 40,500 -0.01(-7.14%)
Dec 13, 2018 0.1386 0.1400 0.1374 0.1400 10,700 +0.01(+11.29%)
Dec 12, 2018 0.1297 0.1297 0.1258 0.1258 5,000 -0.01(-6.26%)
Dec 11, 2018 0.1342 0.1342 0.1342 0.1342 888 -0.01(-6.93%)
Dec 10, 2018 0.1442 0.1442 0.1442 143 +0.00(+0.00%)
Dec 07, 2018 0.1471 0.1471 0.1400 0.1442 11,600 -0.01(-4.44%)
Dec 06, 2018 0.1509 0.1509 0.1509 0.1509 1,500 +0.01(+8.41%)
Dec 04, 2018 0.1528 0.1528 0.1392 0.1392 6,000 -0.01(-4.98%)
Dec 03, 2018 0.1550 0.1550 0.1465 0.1465 8,800 +0.00(+1.10%)
Nov 30, 2018 0.1449 0.1449 0.1449 0.1449 500 +0.00(+1.12%)
Nov 29, 2018 0.1456 0.1456 0.1433 0.1433 7,000 -0.00(-1.17%)
Nov 28, 2018 0.1513 0.1513 0.1450 0.1450 13,000 -0.00(-0.48%)
Nov 26, 2018 0.1457 0.1457 0.1457 0 -0.01(-6.60%)
Nov 23, 2018 0.1560 0.1560 0.1560 0.1560 2,000 +0.00(+0.00%)
Nov 20, 2018 0.1560 0.1560 0.1560 0 +0.01(+4.00%)
Nov 19, 2018 0.1550 0.1550 0.1500 0.1500 8,500 +0.00(+2.60%)
Nov 15, 2018 0.1462 0.1462 0.1462 0 -0.00(-2.53%)
Nov 13, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.40%)
Nov 09, 2018 0.1494 0.1494 0.1494 0 -0.02(-9.45%)
Nov 05, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.71%)
Nov 01, 2018 0.1591 0.1591 0.1591 0 -0.00(-1.24%)
Oct 29, 2018 0.1611 0.1611 0.1611 0 +0.01(+3.94%)
Oct 25, 2018 0.1550 0.1550 0.1550 0 +0.00(+2.45%)
Oct 23, 2018 0.1513 0.1513 0.1513 0 -0.00(-0.46%)
Oct 22, 2018 0.1520 0.1520 0.1520 0.1520 118 -0.01(-4.34%)
Oct 19, 2018 0.1589 0.1589 0.1589 0.1589 1,000 -0.01(-4.51%)
Oct 17, 2018 0.1664 0.1664 0.1664 0 -0.00(-2.12%)
Oct 16, 2018 0.1751 0.1751 0.1674 0.1700 4,235 +0.00(+1.01%)
Oct 15, 2018 0.1655 0.1683 0.1616 0.1683 2,090 -0.00(-2.72%)
Oct 12, 2018 0.1654 0.1739 0.1571 0.1730 25,400 +0.02(+13.82%)
Oct 08, 2018 0.1520 0.1520 0.1520 0 -0.01(-7.71%)
Oct 05, 2018 0.1680 0.1680 0.1647 0.1647 600 -0.02(-11.93%)
Oct 04, 2018 0.1829 0.1870 0.1829 0.1870 19,464 +0.01(+8.47%)
Oct 03, 2018 0.1724 0.1724 0.1724 0.1724 1,562 +0.01(+3.48%)
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.