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 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%)
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.