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, 2020 0.1820 0.1851 0.1820 0.1851 600 -0.00(-1.28%)
May 28, 2020 0.1813 0.1875 0.1771 0.1875 54,477 +0.01(+4.17%)
May 27, 2020 0.1821 0.1862 0.1785 0.1800 68,200 -0.01(-3.69%)
May 26, 2020 0.1849 0.1869 0.1849 0.1869 6,000 +0.01(+5.24%)
May 22, 2020 0.1782 0.1805 0.1776 0.1776 14,900 -0.01(-3.79%)
May 21, 2020 0.1860 0.1910 0.1779 0.1846 28,205 -0.02(-9.02%)
May 20, 2020 0.2181 0.2270 0.1851 0.2029 201,283 +0.01(+6.79%)
May 19, 2020 0.1521 0.1900 0.1504 0.1900 112,131 +0.04(+26.67%)
May 18, 2020 0.1300 0.1640 0.1300 0.1500 859 +0.01(+10.05%)
May 15, 2020 0.1374 0.1374 0.1296 0.1363 17,100 +0.00(+2.40%)
May 14, 2020 0.1331 0.1331 0.1331 0.1331 500 -0.00(-0.37%)
May 13, 2020 0.1400 0.1400 0.1336 0.1336 34,166 -0.01(-8.12%)
May 12, 2020 0.1454 0.1454 0.1454 0.1454 1,274 -0.00(-1.62%)
May 11, 2020 0.1397 0.1479 0.1397 0.1478 6,264 -0.00(-0.81%)
May 08, 2020 0.1520 0.1520 0.1490 0.1490 20,000 -0.00(-1.97%)
May 07, 2020 0.1520 0.1520 0.1520 0.1520 25,000 +0.01(+4.11%)
May 05, 2020 0.1460 0.1460 0.1460 0 -0.01(-4.82%)
May 04, 2020 0.1532 0.1534 0.1470 0.1534 8,910 +0.01(+4.35%)
May 01, 2020 0.1480 0.1480 0.1470 0.1470 5,500 -0.01(-7.37%)
Apr 30, 2020 0.1567 0.1589 0.1567 0.1587 2,600 -0.00(-2.58%)
Apr 29, 2020 0.1604 0.1629 0.1604 0.1629 7,504 +0.01(+5.30%)
Apr 27, 2020 0.1547 0.1547 0.1547 0 +0.01(+3.69%)
Apr 24, 2020 0.1520 0.1535 0.1492 0.1492 16,000 +0.00(+0.95%)
Apr 23, 2020 0.1600 0.1600 0.1478 0.1478 37,078 -0.01(-6.46%)
Apr 22, 2020 0.1536 0.1580 0.1536 0.1580 10,168 +0.01(+5.33%)
Apr 21, 2020 0.1500 0.1500 0.1500 90 +0.00(+0.00%)
Apr 16, 2020 0.1500 0.1500 0.1500 0 -0.00(-2.15%)
Apr 14, 2020 0.1533 0.1533 0.1533 0 -0.01(-4.19%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 08, 2020 0.1400 0.1600 0.1400 0.1600 156,000 +0.02(+11.11%)
Apr 07, 2020 0.1440 0.1440 0.1440 0.1440 400 +0.01(+6.19%)
Apr 01, 2020 0.1356 0.1356 0.1356 0 -0.00(-0.80%)
Mar 31, 2020 0.1367 0.1367 0.1367 0.1367 780 -0.00(-0.80%)
Mar 30, 2020 0.1378 0.1378 0.1378 0.1378 3,400 -0.00(-1.57%)
Mar 27, 2020 0.1400 0.1400 0.1400 0.1400 15,500 +0.00(+0.72%)
Mar 26, 2020 0.1390 0.1390 0.1390 0.1390 1,000 +0.01(+7.09%)
Mar 24, 2020 0.1298 0.1298 0.1298 0 +0.01(+9.81%)
Mar 23, 2020 0.1233 0.1233 0.1090 0.1182 74,500 -0.01(-6.86%)
Mar 20, 2020 0.1399 0.1400 0.1234 0.1269 55,100 -0.01(-9.36%)
Mar 19, 2020 0.1290 0.1400 0.1290 0.1400 10,000 +0.01(+9.38%)
Mar 18, 2020 0.1320 0.1320 0.1280 0.1280 8,000 -0.00(-3.40%)
Mar 17, 2020 0.1360 0.1400 0.1320 0.1325 26,500 -0.01(-5.29%)
Mar 16, 2020 0.1317 0.1399 0.1244 0.1399 10,900 -0.00(-0.07%)
Mar 13, 2020 0.1390 0.1415 0.1390 0.1400 51,100 -0.00(-1.20%)
Mar 12, 2020 0.1417 0.1417 0.1417 0.1417 1,500 +0.00(+0.14%)
Mar 11, 2020 0.1400 0.1435 0.1400 0.1415 8,800 +0.00(+0.93%)
Mar 10, 2020 0.1500 0.1509 0.1402 0.1402 23,900 -0.01(-3.91%)
Mar 09, 2020 0.1500 0.1503 0.1459 0.1459 55,000 -0.01(-6.05%)
Mar 06, 2020 0.1600 0.1600 0.1553 0.1553 24,500 +0.01(+3.53%)
Mar 05, 2020 0.1650 0.1655 0.1500 0.1500 97,555 -0.01(-3.60%)
Mar 04, 2020 0.1536 0.1556 0.1536 0.1556 35,555 -0.00(-1.52%)
Mar 03, 2020 0.1479 0.1580 0.1479 0.1580 6,631 +0.01(+8.29%)
Mar 02, 2020 0.1459 0.1459 0.1459 0.1459 520 -0.01(-6.65%)
Feb 28, 2020 0.1625 0.1640 0.1380 0.1563 33,600 -0.01(-6.52%)
Feb 27, 2020 0.1625 0.1672 0.1625 0.1672 2,000 +0.01(+4.50%)
Feb 26, 2020 0.1770 0.1770 0.1600 0.1600 15,369 -0.01(-8.05%)
Feb 25, 2020 0.1789 0.1789 0.1740 0.1740 4,550 -0.00(-0.29%)
Feb 24, 2020 0.1745 0.1780 0.1745 0.1745 500 -0.00(-1.97%)
Feb 20, 2020 0.1780 0.1780 0.1780 0 +0.02(+9.81%)
Feb 19, 2020 0.1621 0.1621 0.1621 0.1621 200 +0.00(+0.06%)
Feb 18, 2020 0.1773 0.1790 0.1560 0.1620 34,767 -0.03(-16.19%)
Feb 14, 2020 0.1872 0.1933 0.1872 0.1933 10,000 +0.01(+3.26%)
Feb 13, 2020 0.1848 0.1872 0.1820 0.1872 25,175 -0.00(-0.69%)
Feb 12, 2020 0.1820 0.1885 0.1820 0.1885 1,980 +0.01(+6.44%)
Feb 11, 2020 0.1800 0.1800 0.1771 0.1771 12,500 -0.01(-4.84%)
Feb 10, 2020 0.1861 0.1861 0.1861 0.1861 1,076 -0.01(-3.43%)
Feb 07, 2020 0.1927 0.1927 0.1927 0.1927 1,000 +0.01(+3.38%)
Feb 06, 2020 0.1892 0.1897 0.1849 0.1864 15,113 +0.01(+4.72%)
Feb 05, 2020 0.1660 0.2010 0.1660 0.1780 2,865 -0.01(-5.17%)
Feb 04, 2020 0.1700 0.1877 0.1591 0.1877 9,186 +0.02(+10.41%)
Feb 03, 2020 0.1725 0.1725 0.1656 0.1700 5,550 -0.01(-6.34%)
Jan 31, 2020 0.1926 0.1926 0.1740 0.1815 14,100 +0.00(+1.74%)
Jan 30, 2020 0.1750 0.1784 0.1750 0.1784 6,200 -0.01(-5.01%)
Jan 28, 2020 0.1878 0.1878 0.1878 0 -0.00(-0.58%)
Jan 27, 2020 0.2044 0.2068 0.1889 0.1889 9,600 +0.01(+7.39%)
Jan 24, 2020 0.1800 0.1870 0.1750 0.1759 84,500 +0.00(+0.51%)
Jan 23, 2020 0.1715 0.1799 0.1701 0.1750 6,960 +0.00(+2.94%)
Jan 22, 2020 0.1757 0.1800 0.1650 0.1700 89,750 -0.00(-1.62%)
Jan 21, 2020 0.1735 0.1735 0.1580 0.1728 27,000 +0.00(+2.80%)
Jan 17, 2020 0.1697 0.1699 0.1663 0.1681 30,200 -0.00(-0.94%)
Jan 16, 2020 0.1649 0.1697 0.1649 0.1697 825 +0.01(+6.06%)
Jan 15, 2020 0.1659 0.1659 0.1600 0.1600 11,100 +0.00(+1.27%)
Jan 14, 2020 0.1659 0.1659 0.1580 0.1580 22,100 -0.00(-0.57%)
Jan 13, 2020 0.1589 0.1589 0.1589 90 +0.00(+0.00%)
Jan 10, 2020 0.1570 0.1619 0.1570 0.1589 6,300 +0.01(+3.86%)
Jan 09, 2020 0.1530 0.1530 0.1530 14,805 +0.00(+0.00%)
Jan 08, 2020 0.1484 0.1530 0.1483 0.1530 44,756 -0.00(-1.29%)
Jan 07, 2020 0.1609 0.1609 0.1550 0.1550 30,000 -0.01(-8.18%)
Jan 06, 2020 0.1500 0.1688 0.1500 0.1688 101,795 +0.02(+17.30%)
Jan 03, 2020 0.1400 0.1439 0.1400 0.1439 15,500 -0.00(-0.35%)
Jan 02, 2020 0.1419 0.1492 0.1419 0.1444 1,300 -0.00(-1.57%)
Dec 31, 2019 0.1436 0.1467 0.1406 0.1467 6,000 +0.00(+0.27%)
Dec 30, 2019 0.1343 0.1467 0.1343 0.1463 111,095 +0.02(+16.95%)
Dec 27, 2019 0.1235 0.1387 0.1235 0.1251 19,300 -0.00(-1.11%)
Dec 26, 2019 0.1326 0.1326 0.1265 0.1265 7,000 -0.01(-4.60%)
Dec 24, 2019 0.1326 0.1326 0.1326 0.1326 2,700 +0.01(+3.92%)
Dec 23, 2019 0.1220 0.1276 0.1202 0.1276 81,600 +0.01(+5.80%)
Dec 20, 2019 0.1244 0.1332 0.1201 0.1206 30,400 -0.00(-3.52%)
Dec 18, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 17, 2019 0.1300 0.1300 0.1300 90 +0.00(+0.00%)
Dec 16, 2019 0.1280 0.1300 0.1280 0.1300 40,000 -0.00(-2.69%)
Dec 12, 2019 0.1336 0.1336 0.1336 0 -0.01(-4.91%)
Dec 11, 2019 0.1405 0.1405 0.1405 0.1405 212 -0.00(-0.92%)
Dec 10, 2019 0.1405 0.1418 0.1360 0.1418 5,142 -0.00(-0.49%)
Dec 09, 2019 0.1480 0.1480 0.1424 0.1425 2,700 +0.00(+2.15%)
Dec 06, 2019 0.1395 0.1395 0.1395 0.1395 2,000 -0.00(-2.52%)
Dec 03, 2019 0.1431 0.1431 0.1431 0 -0.00(-2.59%)
Dec 02, 2019 0.1455 0.1470 0.1455 0.1469 1,100 -0.00(-3.10%)
Nov 27, 2019 0.1516 0.1516 0.1516 0 +0.02(+11.63%)
Nov 26, 2019 0.1450 0.1450 0.1358 0.1358 3,850 -0.01(-6.34%)
Nov 25, 2019 0.1390 0.1451 0.1390 0.1450 8,455 +0.01(+9.77%)
Nov 22, 2019 0.1372 0.1403 0.1250 0.1321 20,500 -0.00(-1.56%)
Nov 21, 2019 0.1330 0.1342 0.1278 0.1342 15,500 -0.02(-11.71%)
Nov 19, 2019 0.1520 0.1520 0.1520 0 +0.01(+4.11%)
Nov 15, 2019 0.1460 0.1460 0.1460 0 +0.01(+9.77%)
Nov 14, 2019 0.1299 0.1330 0.1299 0.1330 3,200 -0.00(-3.48%)
Nov 13, 2019 0.1349 0.1410 0.1349 0.1378 102,495 -0.01(-9.82%)
Nov 12, 2019 0.1520 0.1528 0.1520 0.1528 50,000 -0.00(-1.42%)
Nov 11, 2019 0.1550 0.1550 0.1550 0.1550 1,280 -0.00(-1.40%)
Nov 06, 2019 0.1572 0.1572 0.1572 0 +0.00(+2.75%)
Nov 05, 2019 0.1530 0.1530 0.1530 0.1530 2,000 +0.00(+0.66%)
Nov 04, 2019 0.1655 0.1655 0.1520 0.1520 2,800 +0.00(+0.00%)
Nov 01, 2019 0.1649 0.1649 0.1520 0.1520 22,400 -0.01(-3.68%)
Oct 30, 2019 0.1578 0.1578 0.1578 0 +0.00(+0.00%)
Oct 29, 2019 0.1543 0.1578 0.1543 0.1578 1,030 +0.01(+4.16%)
Oct 28, 2019 0.1540 0.1541 0.1515 0.1515 90,000 -0.01(-8.62%)
Oct 25, 2019 0.1611 0.1658 0.1541 0.1658 13,500 +0.01(+3.24%)
Oct 23, 2019 0.1606 0.1606 0.1606 0 -0.00(-2.67%)
Oct 22, 2019 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.36%)
Oct 21, 2019 0.1617 0.1644 0.1617 0.1644 3,000 +0.01(+3.59%)
Oct 18, 2019 0.1587 0.1587 0.1587 0.1587 9,000 -0.00(-1.24%)
Oct 17, 2019 0.1689 0.1689 0.1607 0.1607 11,500 -0.01(-3.95%)
Oct 16, 2019 0.1673 0.1673 0.1673 0.1673 500 +0.01(+4.56%)
Oct 14, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 11, 2019 0.1650 0.1650 0.1650 0.1650 500 -0.01(-5.17%)
Oct 10, 2019 0.1660 0.1763 0.1660 0.1740 7,700 +0.01(+5.45%)
Oct 09, 2019 0.1737 0.1737 0.1650 0.1650 7,400 -0.01(-6.04%)
Oct 08, 2019 0.1756 0.1756 0.1756 0.1756 5,000 +0.01(+5.02%)
Oct 07, 2019 0.1672 0.1672 0.1672 0.1672 300 +0.00(+0.42%)
Oct 04, 2019 0.1691 0.1750 0.1650 0.1665 48,000 -0.00(-0.24%)
Oct 01, 2019 0.1669 0.1669 0.1669 0 +0.02(+11.27%)
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%)
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.