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 (%)
Jun 15, 2023 0.7397 0 +0.01(+1.33%)
May 08, 2023 0.7165 0.7462 0.7165 0.7300 31,120 -0.00(-0.29%)
May 05, 2023 0.7200 0.7347 0.6942 0.7321 116,083 +0.01(+1.72%)
May 04, 2023 0.7300 0.7400 0.7143 0.7197 31,620 -0.02(-2.69%)
May 03, 2023 0.7300 0.7464 0.7114 0.7396 19,836 +0.00(+0.26%)
May 02, 2023 0.7360 0.7449 0.7199 0.7377 32,525 -0.01(-0.98%)
May 01, 2023 0.7721 0.7721 0.7450 0.7450 7,061 +0.01(+0.73%)
Apr 28, 2023 0.7400 0.7800 0.7396 0.7396 101,551 -0.00(-0.60%)
Apr 27, 2023 0.7446 0.7680 0.7356 0.7441 36,099 +0.01(+0.80%)
Apr 26, 2023 0.7297 0.7505 0.7297 0.7382 49,050 -0.00(-0.24%)
Apr 25, 2023 0.7554 0.7554 0.7330 0.7400 16,288 -0.01(-0.67%)
Apr 24, 2023 0.7414 0.7639 0.7414 0.7450 13,910 -0.00(-0.60%)
Apr 21, 2023 0.7500 0.7520 0.7435 0.7495 21,530 +0.01(+1.16%)
Apr 20, 2023 0.7666 0.7699 0.7322 0.7409 53,949 -0.04(-5.32%)
Apr 19, 2023 0.7741 0.7858 0.7700 0.7825 4,235 +0.00(+0.32%)
Apr 18, 2023 0.7898 0.7898 0.7781 0.7800 12,942 -0.00(-0.56%)
Apr 17, 2023 0.7700 0.7844 0.7606 0.7844 4,845 +0.01(+1.21%)
Apr 14, 2023 0.7821 0.7821 0.7750 0.7750 2,600 -0.00(-0.18%)
Apr 13, 2023 0.7705 0.7798 0.7631 0.7764 4,137 +0.01(+0.82%)
Apr 12, 2023 0.7900 0.7910 0.7700 0.7701 20,950 -0.01(-1.63%)
Apr 11, 2023 0.7726 0.7909 0.7726 0.7829 18,000 +0.01(+1.06%)
Apr 10, 2023 0.7741 0.7829 0.7635 0.7747 20,117 -0.02(-2.31%)
Apr 06, 2023 0.7930 0.7930 0.7930 0.7930 2,890 +0.05(+6.95%)
Apr 05, 2023 0.7449 0.7461 0.7415 0.7415 15,735 -0.03(-3.70%)
Apr 04, 2023 0.7645 0.7742 0.7500 0.7700 114,134 +0.01(+1.32%)
Apr 03, 2023 0.7585 0.7627 0.7465 0.7600 100,037 -0.01(-1.30%)
Mar 31, 2023 0.7478 0.7786 0.7399 0.7700 115,526 +0.02(+2.39%)
Mar 30, 2023 0.7430 0.7650 0.7424 0.7520 36,360 -0.00(-0.59%)
Mar 29, 2023 0.7500 0.7600 0.7500 0.7565 29,173 -0.00(-0.46%)
Mar 28, 2023 0.7422 0.7600 0.7397 0.7600 59,635 +0.01(+1.33%)
Mar 27, 2023 0.8000 0.8000 0.7468 0.7500 27,865 +0.01(+1.06%)
Mar 24, 2023 0.7420 0.7499 0.7300 0.7421 91,710 -0.01(-1.63%)
Mar 23, 2023 0.7525 0.7656 0.7450 0.7544 149,253 +0.00(+0.31%)
Mar 22, 2023 0.7600 0.7600 0.7500 0.7521 33,181 -0.02(-2.74%)
Mar 21, 2023 0.7550 0.8000 0.7550 0.7733 70,935 -0.01(-0.86%)
Mar 20, 2023 0.7840 0.7850 0.7702 0.7800 6,638 -0.01(-1.27%)
Mar 17, 2023 0.8103 0.8280 0.7844 0.7900 159,614 -0.02(-2.47%)
Mar 16, 2023 0.7750 0.8100 0.7669 0.8100 65,073 +0.03(+3.85%)
Mar 15, 2023 0.7755 0.7810 0.7465 0.7800 218,572 -0.00(-0.26%)
Mar 14, 2023 0.7729 0.7910 0.7720 0.7820 56,752 +0.01(+1.58%)
Mar 13, 2023 0.7725 0.7889 0.7601 0.7698 29,555 -0.03(-3.36%)
Mar 10, 2023 0.7725 0.8369 0.7725 0.7966 85,475 -0.02(-2.74%)
Mar 09, 2023 0.8550 0.8594 0.8190 0.8190 15,028 -0.03(-3.65%)
Mar 08, 2023 0.8611 0.8611 0.8450 0.8500 43,490 -0.01(-0.58%)
Mar 07, 2023 0.8650 0.8850 0.8520 0.8550 105,033 -0.01(-0.81%)
Mar 06, 2023 0.8700 0.8985 0.8552 0.8620 19,438 -0.01(-1.07%)
Mar 03, 2023 0.8436 0.8781 0.8425 0.8713 69,303 +0.03(+3.60%)
Mar 02, 2023 0.8237 0.8424 0.8167 0.8410 78,845 +0.01(+1.31%)
Mar 01, 2023 0.8240 0.8301 0.8070 0.8301 43,842 +0.01(+0.74%)
Feb 28, 2023 0.8100 0.8315 0.8010 0.8240 60,359 +0.01(+1.73%)
Feb 27, 2023 0.7546 0.8120 0.7546 0.8100 100,557 +0.01(+1.87%)
Feb 24, 2023 0.7731 0.8000 0.7549 0.7951 46,200 +0.00(+0.39%)
Feb 23, 2023 0.8000 0.8000 0.7747 0.7920 22,730 -0.00(-0.19%)
Feb 22, 2023 0.7845 0.8069 0.7779 0.7935 11,470 -0.01(-0.74%)
Feb 21, 2023 0.7841 0.7994 0.7777 0.7994 35,651 +0.01(+1.19%)
Feb 17, 2023 0.8000 0.8003 0.7569 0.7900 78,714 -0.01(-1.25%)
Feb 16, 2023 0.8801 0.8801 0.7953 0.8000 22,589 -0.05(-6.00%)
Feb 15, 2023 0.9200 0.9200 0.8509 0.8511 22,770 -0.08(-8.48%)
Feb 14, 2023 0.9619 0.9735 0.9129 0.9300 58,356 -0.04(-4.22%)
Feb 13, 2023 0.9438 0.9800 0.9436 0.9710 703,282 +0.03(+3.52%)
Feb 10, 2023 0.9243 0.9438 0.9143 0.9380 245,601 +0.02(+2.51%)
Feb 09, 2023 0.9350 0.9450 0.9136 0.9150 310,021 -0.01(-1.08%)
Feb 08, 2023 0.9003 0.9433 0.8962 0.9250 213,893 +0.01(+0.92%)
Feb 07, 2023 0.8958 0.9238 0.8958 0.9166 48,464 +0.04(+4.49%)
Feb 06, 2023 0.8860 0.8940 0.8716 0.8772 42,336 -0.02(-2.09%)
Feb 03, 2023 0.8320 0.9168 0.8320 0.8959 38,868 -0.01(-1.28%)
Feb 02, 2023 0.8993 0.9200 0.8966 0.9075 116,725 -0.01(-0.64%)
Feb 01, 2023 0.8965 0.9134 0.8910 0.9133 23,040 -0.01(-0.94%)
Jan 31, 2023 0.8921 0.9270 0.8921 0.9220 35,175 +0.02(+1.77%)
Jan 30, 2023 0.9200 0.9200 0.8978 0.9060 160,004 -0.02(-2.58%)
Jan 27, 2023 0.9018 0.9345 0.8885 0.9300 118,162 +0.05(+5.24%)
Jan 26, 2023 0.8907 0.9176 0.8691 0.8837 197,631 -0.02(-1.81%)
Jan 25, 2023 0.8800 0.9161 0.8591 0.9000 139,482 +0.01(+0.87%)
Jan 24, 2023 0.8599 0.9100 0.8374 0.8922 246,761 +0.03(+3.74%)
Jan 23, 2023 0.8268 0.8600 0.8188 0.8600 75,005 +0.02(+2.10%)
Jan 20, 2023 0.8315 0.8439 0.8289 0.8423 6,703 +0.00(+0.12%)
Jan 19, 2023 0.8302 0.8413 0.8077 0.8413 55,302 +0.00(+0.32%)
Jan 18, 2023 0.8692 0.8692 0.8200 0.8386 103,224 -0.02(-1.79%)
Jan 17, 2023 0.8642 0.8642 0.8346 0.8539 21,047 +0.01(+1.05%)
Jan 13, 2023 0.8471 0.8500 0.8371 0.8450 21,290 -0.01(-0.82%)
Jan 12, 2023 0.8422 0.8551 0.8272 0.8520 21,538 -0.00(-0.56%)
Jan 11, 2023 0.8300 0.8568 0.8300 0.8568 27,256 +0.03(+3.23%)
Jan 10, 2023 0.8537 0.8580 0.8250 0.8300 27,907 -0.03(-3.49%)
Jan 09, 2023 0.8670 0.8733 0.8566 0.8600 20,981 +0.02(+2.52%)
Jan 06, 2023 0.7900 0.8436 0.7900 0.8389 76,384 +0.06(+8.11%)
Jan 05, 2023 0.7878 0.7878 0.7673 0.7760 5,437 -0.00(-0.51%)
Jan 04, 2023 0.6760 0.7800 0.6760 0.7800 111,602 +0.06(+7.59%)
Jan 03, 2023 0.7193 0.7387 0.7083 0.7250 79,396 -0.02(-2.03%)
Dec 30, 2022 0.7465 0.7500 0.7308 0.7400 113,940 -0.02(-2.01%)
Dec 29, 2022 0.7700 0.7787 0.7408 0.7552 62,743 -0.02(-2.55%)
Dec 28, 2022 0.7890 0.8200 0.7400 0.7750 113,587 +0.05(+6.31%)
Dec 27, 2022 0.7900 0.8100 0.7290 0.7290 131,975 -0.07(-8.98%)
Dec 23, 2022 0.8140 0.8200 0.7594 0.8009 10,675 +0.03(+3.84%)
Dec 22, 2022 0.7928 0.7995 0.7438 0.7713 42,107 -0.03(-4.33%)
Dec 21, 2022 0.7941 0.8086 0.7882 0.8062 25,843 +0.01(+0.62%)
Dec 20, 2022 0.7797 0.8236 0.7797 0.8012 12,146 +0.01(+1.26%)
Dec 19, 2022 0.8226 0.8226 0.7575 0.7912 5,303 -0.05(-5.57%)
Dec 16, 2022 0.8015 0.8379 0.8015 0.8379 23,246 +0.00(+0.23%)
Dec 15, 2022 0.7970 0.8660 0.7970 0.8360 63,750 -0.02(-2.28%)
Dec 14, 2022 0.8638 0.8858 0.8555 0.8555 6,600 -0.02(-1.91%)
Dec 13, 2022 0.8950 0.9028 0.8575 0.8722 30,201 -0.01(-1.58%)
Dec 12, 2022 0.8802 0.8944 0.8740 0.8862 21,718 +0.00(+0.36%)
Dec 09, 2022 0.8868 0.9106 0.8598 0.8830 48,871 -0.02(-2.21%)
Dec 08, 2022 0.9053 0.9290 0.8669 0.9030 22,410 -0.01(-0.56%)
Dec 07, 2022 0.8956 0.9418 0.8956 0.9081 16,713 -0.01(-0.96%)
Dec 06, 2022 0.9373 0.9652 0.8963 0.9169 126,577 -0.00(-0.34%)
Dec 05, 2022 0.9000 0.9265 0.8843 0.9200 152,570 +0.01(+1.21%)
Dec 02, 2022 0.8950 0.9090 0.8832 0.9090 51,011 +0.01(+1.45%)
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.