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 (%)
Oct 31, 2016 2.301 2.301 2.301 665 +0.02(+0.90%)
Oct 28, 2016 2.299 2.330 2.281 2.281 7,800 -0.04(-1.65%)
Oct 27, 2016 2.300 2.319 2.300 2.319 1,328 -0.01(-0.46%)
Oct 26, 2016 2.316 2.330 2.316 2.330 6,300 +0.02(+0.69%)
Oct 25, 2016 2.348 2.350 2.314 2.314 8,100 -0.02(-0.67%)
Oct 24, 2016 2.325 2.340 2.325 2.330 6,768 -0.00(-0.02%)
Oct 21, 2016 2.410 2.412 2.311 2.330 17,216 -0.03(-1.27%)
Oct 20, 2016 2.550 2.560 2.360 2.360 13,776 -0.16(-6.35%)
Oct 19, 2016 2.545 2.564 2.500 2.520 13,285 +0.05(+2.02%)
Oct 18, 2016 2.347 2.470 2.340 2.470 30,043 +0.12(+5.11%)
Oct 17, 2016 2.348 2.364 2.328 2.350 41,281 +0.03(+1.42%)
Oct 14, 2016 2.358 2.359 2.316 2.317 19,695 +0.04(+1.66%)
Oct 13, 2016 2.386 2.386 2.279 2.279 4,100 -0.05(-2.18%)
Oct 12, 2016 2.400 2.400 2.250 2.330 20,400 +0.06(+2.72%)
Oct 11, 2016 2.410 2.410 2.268 2.268 19,050 -0.18(-7.42%)
Oct 10, 2016 2.400 2.450 2.400 2.450 805 +0.05(+2.08%)
Oct 07, 2016 2.464 2.464 2.370 2.400 18,320 -0.09(-3.61%)
Oct 06, 2016 2.420 2.496 2.410 2.490 950 -0.04(-1.43%)
Oct 05, 2016 2.507 2.539 2.494 2.526 1,265 -0.01(-0.49%)
Oct 04, 2016 2.470 2.539 2.470 2.539 10,523 +0.01(+0.44%)
Oct 03, 2016 2.380 2.566 2.380 2.528 22,000 +0.09(+3.77%)
Sep 30, 2016 2.480 2.501 2.410 2.436 29,850 -0.10(-3.81%)
Sep 29, 2016 2.553 2.553 2.510 2.532 2,525 -0.03(-1.28%)
Sep 28, 2016 2.546 2.565 2.546 2.565 700 -0.04(-1.72%)
Sep 27, 2016 2.580 2.620 2.557 2.610 8,792 +0.01(+0.38%)
Sep 26, 2016 2.620 2.621 2.594 2.600 3,832 -0.06(-2.29%)
Sep 23, 2016 2.741 2.741 2.655 2.661 4,550 -0.05(-1.70%)
Sep 22, 2016 2.748 2.748 2.707 2.707 1,272 -0.09(-3.32%)
Sep 21, 2016 2.960 2.960 2.697 2.800 7,753 -0.07(-2.31%)
Sep 20, 2016 2.910 2.920 2.826 2.866 37,126 +0.17(+6.16%)
Sep 19, 2016 2.720 2.723 2.697 2.700 15,700 +0.10(+3.89%)
Sep 16, 2016 2.595 2.640 2.578 2.599 27,796 +0.02(+0.74%)
Sep 15, 2016 2.450 2.596 2.450 2.580 12,783 +0.19(+7.95%)
Sep 14, 2016 2.350 2.390 2.345 2.390 15,675 +0.08(+3.51%)
Sep 12, 2016 2.309 2.309 2.309 40 -0.04(-1.85%)
Sep 09, 2016 2.340 2.352 2.310 2.352 1,520 +0.05(+2.01%)
Sep 08, 2016 2.300 2.306 2.300 2.306 3,000 -0.08(-3.27%)
Sep 07, 2016 2.390 2.438 2.384 2.384 3,060 -0.04(-1.69%)
Sep 02, 2016 2.425 2.425 2.425 50 +0.02(+0.97%)
Sep 01, 2016 2.390 2.440 2.390 2.402 10,150 +0.00(+0.03%)
Aug 30, 2016 2.401 2.401 2.401 0 -0.02(-0.79%)
Aug 29, 2016 2.450 2.450 2.420 2.420 600 -0.03(-1.22%)
Aug 26, 2016 2.430 2.553 2.430 2.450 14,700 +0.08(+3.37%)
Aug 25, 2016 2.371 2.379 2.358 2.370 9,621 -0.02(-1.01%)
Aug 24, 2016 2.482 2.498 2.394 2.394 13,000 -0.09(-3.46%)
Aug 23, 2016 2.474 2.500 2.463 2.480 11,500 +0.02(+0.70%)
Aug 19, 2016 2.463 2.463 2.463 0 -0.10(-3.80%)
Aug 18, 2016 2.550 2.609 2.550 2.560 3,185 +0.00(+0.00%)
Aug 17, 2016 2.500 2.570 2.500 2.560 4,618 -0.11(-4.12%)
Aug 16, 2016 2.484 2.712 2.484 2.670 17,570 +0.18(+7.23%)
Aug 15, 2016 2.478 2.498 2.478 2.490 3,000 -0.06(-2.46%)
Aug 12, 2016 2.438 2.553 2.406 2.553 20,400 -0.19(-7.01%)
Aug 11, 2016 2.965 3.045 2.745 2.745 26,658 -0.18(-6.17%)
Aug 10, 2016 2.791 2.930 2.791 2.925 10,670 +0.20(+7.16%)
Aug 09, 2016 2.720 2.764 2.720 2.730 5,040 +0.26(+10.53%)
Aug 08, 2016 2.445 2.474 2.445 2.470 5,050 +0.05(+2.07%)
Aug 05, 2016 2.400 2.423 2.400 2.420 1,700 -0.01(-0.52%)
Aug 04, 2016 2.233 2.433 2.233 2.433 4,350 +0.23(+10.28%)
Aug 03, 2016 2.211 2.228 2.191 2.206 7,610 -0.09(-3.95%)
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.