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 (%)
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%)
Apr 01, 2021 1.480 1.520 1.415 1.510 113,600 +0.10(+6.79%)
Mar 31, 2021 1.386 1.414 1.350 1.414 162,782 +0.04(+3.21%)
Mar 30, 2021 1.380 1.400 1.320 1.370 86,599 -0.02(-1.44%)
Mar 29, 2021 1.380 1.430 1.370 1.390 77,704 -0.03(-2.11%)
Mar 26, 2021 1.460 1.480 1.415 1.420 70,800 -0.05(-3.40%)
Mar 25, 2021 1.500 1.500 1.363 1.470 242,050 -0.03(-2.00%)
Mar 24, 2021 1.540 1.556 1.498 1.500 212,404 -0.03(-1.96%)
Mar 23, 2021 1.620 1.630 1.510 1.530 63,113 -0.09(-5.72%)
Mar 22, 2021 1.700 1.700 1.570 1.623 144,760 +0.01(+0.80%)
Mar 19, 2021 1.535 1.619 1.520 1.610 113,500 +0.01(+0.63%)
Mar 18, 2021 1.680 1.690 1.585 1.600 136,003 -0.07(-4.36%)
Mar 17, 2021 1.710 1.720 1.620 1.673 175,348 +0.06(+3.91%)
Mar 16, 2021 1.663 1.663 1.600 1.610 86,316 -0.02(-1.53%)
Mar 15, 2021 1.740 1.780 1.617 1.635 110,605 -0.05(-2.90%)
Mar 12, 2021 1.690 1.700 1.620 1.684 192,900 +0.00(+0.23%)
Mar 11, 2021 1.719 1.730 1.650 1.680 295,821 +0.00(+0.18%)
Mar 10, 2021 1.514 1.711 1.510 1.677 534,062 +0.12(+7.49%)
Mar 09, 2021 1.490 1.580 1.400 1.560 209,176 +0.20(+14.94%)
Mar 08, 2021 1.335 1.400 1.237 1.357 130,428 +0.04(+2.82%)
Mar 05, 2021 1.470 1.470 1.237 1.320 336,600 -0.11(-7.69%)
Mar 04, 2021 1.530 1.530 1.310 1.430 546,420 -0.09(-5.62%)
Mar 03, 2021 1.600 1.600 1.500 1.515 242,420 -0.05(-3.50%)
Mar 02, 2021 1.550 1.600 1.520 1.570 147,832 -0.01(-0.60%)
Mar 01, 2021 1.550 1.620 1.550 1.579 125,782 +0.03(+1.90%)
Feb 26, 2021 1.660 1.660 1.520 1.550 241,400 -0.08(-4.91%)
Feb 25, 2021 1.643 1.706 1.600 1.630 165,903 -0.02(-1.21%)
Feb 24, 2021 1.700 1.743 1.648 1.650 223,225 +0.00(+0.00%)
Feb 23, 2021 1.650 1.670 1.470 1.650 390,679 +0.05(+3.12%)
Feb 22, 2021 1.595 1.680 1.530 1.600 284,394 +0.01(+0.63%)
Feb 19, 2021 1.561 1.670 1.550 1.590 299,800 +0.01(+0.63%)
Feb 18, 2021 1.700 1.760 1.550 1.580 152,863 -0.09(-5.18%)
Feb 17, 2021 1.740 1.766 1.570 1.666 183,411 -0.05(-3.12%)
Feb 16, 2021 1.800 1.833 1.707 1.720 439,524 +0.01(+0.58%)
Feb 12, 2021 1.578 1.710 1.558 1.710 276,700 +0.15(+9.62%)
Feb 11, 2021 1.730 1.730 1.516 1.560 456,919 -0.11(-6.59%)
Feb 10, 2021 1.770 1.780 1.590 1.670 440,396 -0.03(-1.76%)
Feb 09, 2021 1.660 1.800 1.660 1.700 456,861 +0.02(+1.23%)
Feb 08, 2021 1.700 1.745 1.570 1.679 349,415 +0.13(+8.35%)
Feb 05, 2021 1.650 1.650 1.520 1.550 389,500 +0.02(+1.31%)
Feb 04, 2021 1.500 1.548 1.400 1.530 283,061 +0.05(+3.38%)
Feb 03, 2021 1.510 1.580 1.426 1.480 281,985 -0.02(-1.33%)
Feb 02, 2021 1.531 1.570 1.450 1.500 352,985 +0.00(+0.00%)
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.