Skip to main content
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 30, 2021 1.056 1.120 1.056 1.110 52,246 +0.02(+1.83%)
Jun 29, 2021 1.050 1.150 0.9900 1.090 63,789 -0.03(-2.68%)
Jun 28, 2021 1.102 1.179 1.090 1.120 54,004 +0.03(+2.75%)
Jun 25, 2021 1.100 1.130 1.090 1.090 96,799 -0.03(-2.68%)
Jun 24, 2021 1.140 1.140 1.115 1.120 37,781 -0.01(-0.88%)
Jun 23, 2021 1.130 1.140 1.103 1.130 44,012 +0.00(+0.00%)
Jun 22, 2021 1.100 1.138 1.100 1.130 58,103 +0.00(+0.13%)
Jun 21, 2021 1.110 1.147 1.110 1.129 27,430 -0.01(-1.01%)
Jun 18, 2021 1.140 1.154 1.125 1.140 21,987 -0.01(-0.61%)
Jun 17, 2021 1.170 1.170 1.140 1.147 57,067 -0.01(-1.12%)
Jun 16, 2021 1.167 1.199 1.140 1.160 39,462 -0.00(-0.17%)
Jun 15, 2021 1.200 1.200 1.150 1.162 37,590 -0.03(-2.68%)
Jun 14, 2021 1.200 1.210 1.170 1.194 43,623 -0.01(-0.48%)
Jun 11, 2021 1.240 1.250 1.160 1.200 54,943 +0.01(+0.82%)
Jun 10, 2021 1.148 1.210 1.130 1.190 105,505 +0.05(+4.39%)
Jun 09, 2021 1.250 1.250 1.140 1.140 48,904 -0.04(-3.36%)
Jun 08, 2021 1.150 1.180 1.150 1.180 21,516 -0.00(-0.03%)
Jun 07, 2021 1.160 1.180 1.150 1.180 40,147 +0.01(+0.85%)
Jun 04, 2021 1.190 1.210 1.160 1.170 52,219 -0.03(-2.58%)
Jun 03, 2021 1.220 1.220 1.180 1.201 30,275 -0.02(-1.56%)
Jun 02, 2021 1.230 1.230 1.200 1.220 33,759 -0.01(-1.13%)
Jun 01, 2021 1.228 1.290 1.194 1.234 162,566 -0.06(-4.34%)
May 28, 2021 1.255 1.300 1.250 1.290 44,264 +0.00(+0.00%)
May 27, 2021 1.280 1.336 1.240 1.290 83,874 -0.03(-2.57%)
May 26, 2021 1.326 1.370 1.308 1.324 141,716 +0.01(+1.07%)
May 25, 2021 1.280 1.310 1.200 1.310 92,751 +0.06(+5.22%)
May 24, 2021 1.160 1.350 1.160 1.245 16,834 +0.05(+3.75%)
May 21, 2021 1.180 1.200 1.173 1.200 42,383 +0.04(+3.45%)
May 20, 2021 1.150 1.171 1.150 1.160 26,873 -0.02(-1.28%)
May 19, 2021 1.190 1.190 1.150 1.175 34,110 -0.00(-0.42%)
May 18, 2021 1.200 1.200 1.165 1.180 36,756 +0.00(+0.00%)
May 17, 2021 1.250 1.280 1.160 1.180 75,030 -0.07(-5.60%)
May 14, 2021 1.110 1.290 1.110 1.250 191,456 +0.11(+9.65%)
May 13, 2021 0.9903 1.169 0.9517 1.140 319,361 +0.12(+11.45%)
May 12, 2021 1.082 1.109 0.9948 1.023 220,652 -0.14(-12.11%)
May 11, 2021 1.120 1.170 1.087 1.164 219,163 -0.02(-1.36%)
May 10, 2021 1.241 1.250 1.170 1.180 105,599 -0.05(-4.07%)
May 07, 2021 1.200 1.250 1.190 1.230 93,532 +0.03(+2.50%)
May 06, 2021 1.230 1.230 1.171 1.200 101,302 -0.03(-2.44%)
May 05, 2021 1.240 1.279 1.190 1.230 59,099 +0.02(+1.61%)
May 04, 2021 1.290 1.290 1.210 1.210 39,623 -0.05(-3.93%)
May 03, 2021 1.220 1.330 1.220 1.260 60,546 -0.05(-3.82%)
Apr 30, 2021 1.310 1.320 1.300 1.310 17,200 -0.02(-1.47%)
Apr 29, 2021 1.340 1.340 1.300 1.329 62,874 -0.01(-0.78%)
Apr 28, 2021 1.300 1.350 1.286 1.340 46,786 +0.05(+3.88%)
Apr 27, 2021 1.280 1.300 1.220 1.290 25,071 +0.01(+0.78%)
Apr 26, 2021 1.320 1.320 1.200 1.280 87,461 +0.04(+3.23%)
Apr 23, 2021 1.180 1.254 1.180 1.240 108,100 +0.06(+5.08%)
Apr 22, 2021 1.255 1.260 1.150 1.180 139,007 +0.02(+1.37%)
Apr 21, 2021 1.096 1.180 1.080 1.164 91,887 +0.05(+4.09%)
Apr 20, 2021 1.300 1.300 1.070 1.118 135,073 -0.16(-12.63%)
Apr 19, 2021 1.180 1.310 1.120 1.280 58,606 +0.11(+9.40%)
Apr 16, 2021 1.220 1.270 1.160 1.170 95,200 -0.09(-7.14%)
Apr 15, 2021 1.300 1.310 1.120 1.260 308,285 -0.02(-1.64%)
Apr 14, 2021 1.320 1.357 1.250 1.281 162,151 -0.02(-1.46%)
Apr 13, 2021 1.325 1.380 1.290 1.300 188,531 -0.09(-6.47%)
Apr 12, 2021 1.410 1.446 1.380 1.390 125,228 -0.07(-4.79%)
Apr 09, 2021 1.470 1.480 1.440 1.460 66,400 -0.01(-0.66%)
Apr 08, 2021 1.480 1.480 1.420 1.470 27,394 +0.01(+0.84%)
Apr 07, 2021 1.500 1.500 1.430 1.457 43,343 -0.02(-1.23%)
Apr 06, 2021 1.410 1.520 1.410 1.476 57,699 +0.02(+1.03%)
Apr 05, 2021 1.590 1.590 1.450 1.460 105,392 -0.05(-3.28%)
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.