Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2019
0.1292
0.1292
0.1238
0.1238
1,000
-0.01(-6.92%)
Mar 29, 2019
0.1330
0.1330
0.1330
0.1330
1,900
-0.00(-2.13%)
Mar 28, 2019
0.1316
0.1359
0.1300
0.1359
66,100
+0.00(+2.10%)
Mar 27, 2019
0.1255
0.1331
0.1255
0.1331
7,000
+0.00(+3.34%)
Mar 26, 2019
0.1288
0.1288
0.1288
0.1288
500
+0.00(+0.23%)
Mar 25, 2019
0.1286
0.1286
0.1285
0.1285
1,500
-0.00(-3.02%)
Mar 22, 2019
0.1325
0.1325
0.1325
0.1325
14,000
-0.00(-0.15%)
Mar 21, 2019
0.1330
0.1330
0.1291
0.1327
9,956
+0.00(+2.00%)
Mar 20, 2019
0.1262
0.1301
0.1262
0.1301
2,000
+0.00(+3.25%)
Mar 18, 2019
0.1260
0.1260
0.1260
0
-0.00(-2.63%)
Mar 15, 2019
0.1294
0.1294
0.1294
0.1294
9,000
+0.00(+0.39%)
Mar 14, 2019
0.1306
0.1306
0.1289
0.1289
4,050
+0.00(+1.10%)
Mar 13, 2019
0.1326
0.1326
0.1260
0.1275
2,000
+0.00(+2.16%)
Mar 12, 2019
0.1220
0.1248
0.1220
0.1248
4,020
+0.00(+0.32%)
Mar 11, 2019
0.1245
0.1245
0.1244
0.1244
4,500
+0.00(+0.00%)
Mar 08, 2019
0.1248
0.1248
0.1141
0.1244
3,600
-0.00(-1.03%)
Mar 07, 2019
0.1257
0.1257
0.1257
0.1257
10,075
+0.00(+0.56%)
Mar 06, 2019
0.1340
0.1340
0.1220
0.1250
6,500
-0.00(-3.40%)
Mar 05, 2019
0.1294
0.1294
0.1260
0.1294
15,600
+0.01(+4.35%)
Mar 04, 2019
0.1230
0.1259
0.1230
0.1240
20,800
+0.00(+3.33%)
Mar 01, 2019
0.1289
0.1289
0.1190
0.1200
15,200
-0.00(-2.68%)
Feb 28, 2019
0.1233
0.1233
0.1233
0.1233
540
-0.00(-0.40%)
Feb 27, 2019
0.1183
0.1238
0.1183
0.1238
1,800
+0.01(+7.56%)
Feb 26, 2019
0.1151
0.1151
0.1151
0.1151
4,300
-0.00(-0.09%)
Feb 25, 2019
0.1100
0.1152
0.1100
0.1152
2,925
-0.00(-3.52%)
Feb 21, 2019
0.1194
0.1194
0.1194
0
-0.01(-6.13%)
Feb 19, 2019
0.1272
0.1272
0.1272
0
+0.00(+0.55%)
Feb 15, 2019
0.1230
0.1287
0.1116
0.1265
45,800
+0.00(+2.85%)
Feb 14, 2019
0.1230
0.1230
0.1230
0.1230
5,001
+0.01(+11.82%)
Feb 13, 2019
0.1090
0.1100
0.1090
0.1100
3,500
+0.00(+0.09%)
Feb 12, 2019
0.1100
0.1134
0.1074
0.1099
12,655
-0.00(-2.57%)
Feb 11, 2019
0.1150
0.1150
0.1128
0.1128
35,850
-0.00(-1.05%)
Feb 08, 2019
0.1220
0.1220
0.1117
0.1140
12,000
-0.01(-6.56%)
Feb 07, 2019
0.1215
0.1220
0.1215
0.1220
17,500
-0.00(-0.97%)
Feb 06, 2019
0.1232
0.1232
0.1232
0.1232
2,000
+0.00(+2.67%)
Feb 05, 2019
0.1200
0.1237
0.1200
0.1200
71,100
-0.00(-1.64%)
Feb 04, 2019
0.1220
0.1220
0.1220
0.1220
769
+0.00(+1.67%)
Feb 01, 2019
0.1157
0.1200
0.1157
0.1200
25,400
+0.01(+6.95%)
Jan 31, 2019
0.1214
0.1214
0.1122
0.1122
10,350
-0.01(-5.95%)
Jan 30, 2019
0.1176
0.1229
0.1176
0.1193
10,700
-0.02(-11.24%)
Jan 28, 2019
0.1344
0.1344
0.1344
0
+0.01(+12.00%)
Jan 25, 2019
0.1340
0.1340
0.1200
0.1200
31,200
-0.01(-6.76%)
Jan 24, 2019
0.1325
0.1325
0.1098
0.1287
42,550
+0.00(+0.23%)
Jan 18, 2019
0.1284
0.1284
0.1284
0
-0.01(-5.66%)
Jan 17, 2019
0.1364
0.1364
0.1253
0.1361
27,900
+0.01(+7.84%)
Jan 16, 2019
0.1262
0.1262
0.1262
0.1262
5,300
-0.01(-5.40%)
Jan 15, 2019
0.1334
0.1334
0.1334
0.1334
100
-0.00(-3.05%)
Jan 14, 2019
0.1391
0.1391
0.1376
0.1376
1,400
+0.00(+0.58%)
Jan 11, 2019
0.1368
0.1368
0.1368
0.1368
5,200
-0.01(-3.59%)
Jan 09, 2019
0.1419
0.1419
0.1419
0
+0.00(+1.36%)
Jan 08, 2019
0.1400
0.1400
0.1400
0.1400
3,000
-0.00(-1.13%)
Jan 07, 2019
0.1320
0.1517
0.1320
0.1416
32,000
+0.00(+2.68%)
Jan 04, 2019
0.1184
0.1543
0.1184
0.1379
19,100
+0.03(+25.36%)
Jan 02, 2019
0.1100
0.1100
0.1100
0
+0.01(+8.59%)
Dec 31, 2018
0.1049
0.1111
0.1013
0.1013
45,300
+0.00(+1.00%)
Dec 28, 2018
0.1065
0.1119
0.1003
0.1003
33,400
-0.01(-8.82%)
Dec 27, 2018
0.1086
0.1100
0.1086
0.1100
1,100
+0.01(+7.63%)
Dec 26, 2018
0.1170
0.1170
0.1020
0.1022
4,000
-0.02(-18.89%)
Dec 24, 2018
0.1260
0.1260
0.1260
20
+0.00(+0.00%)
Dec 20, 2018
0.1260
0.1260
0.1260
0
-0.00(-1.49%)
Dec 19, 2018
0.1224
0.1279
0.1224
0.1279
9,050
-0.00(-1.62%)
Dec 18, 2018
0.1302
0.1327
0.1247
0.1300
27,986
-0.01(-3.77%)
Dec 17, 2018
0.1351
0.1351
0.1351
0.1351
2,500
+0.01(+3.92%)
Dec 14, 2018
0.1365
0.1365
0.1300
0.1300
40,500
-0.01(-7.14%)
Dec 13, 2018
0.1386
0.1400
0.1374
0.1400
10,700
+0.01(+11.29%)
Dec 12, 2018
0.1297
0.1297
0.1258
0.1258
5,000
-0.01(-6.26%)
Dec 11, 2018
0.1342
0.1342
0.1342
0.1342
888
-0.01(-6.93%)
Dec 10, 2018
0.1442
0.1442
0.1442
143
+0.00(+0.00%)
Dec 07, 2018
0.1471
0.1471
0.1400
0.1442
11,600
-0.01(-4.44%)
Dec 06, 2018
0.1509
0.1509
0.1509
0.1509
1,500
+0.01(+8.41%)
Dec 04, 2018
0.1528
0.1528
0.1392
0.1392
6,000
-0.01(-4.98%)
Dec 03, 2018
0.1550
0.1550
0.1465
0.1465
8,800
+0.00(+1.10%)
Nov 30, 2018
0.1449
0.1449
0.1449
0.1449
500
+0.00(+1.12%)
Nov 29, 2018
0.1456
0.1456
0.1433
0.1433
7,000
-0.00(-1.17%)
Nov 28, 2018
0.1513
0.1513
0.1450
0.1450
13,000
-0.00(-0.48%)
Nov 26, 2018
0.1457
0.1457
0.1457
0
-0.01(-6.60%)
Nov 23, 2018
0.1560
0.1560
0.1560
0.1560
2,000
+0.00(+0.00%)
Nov 20, 2018
0.1560
0.1560
0.1560
0
+0.01(+4.00%)
Nov 19, 2018
0.1550
0.1550
0.1500
0.1500
8,500
+0.00(+2.60%)
Nov 15, 2018
0.1462
0.1462
0.1462
0
-0.00(-2.53%)
Nov 13, 2018
0.1500
0.1500
0.1500
0
+0.00(+0.40%)
Nov 09, 2018
0.1494
0.1494
0.1494
0
-0.02(-9.45%)
Nov 05, 2018
0.1650
0.1650
0.1650
0
+0.01(+3.71%)
Nov 01, 2018
0.1591
0.1591
0.1591
0
-0.00(-1.24%)
Oct 29, 2018
0.1611
0.1611
0.1611
0
+0.01(+3.94%)
Oct 25, 2018
0.1550
0.1550
0.1550
0
+0.00(+2.45%)
Oct 23, 2018
0.1513
0.1513
0.1513
0
-0.00(-0.46%)
Oct 22, 2018
0.1520
0.1520
0.1520
0.1520
118
-0.01(-4.34%)
Oct 19, 2018
0.1589
0.1589
0.1589
0.1589
1,000
-0.01(-4.51%)
Oct 17, 2018
0.1664
0.1664
0.1664
0
-0.00(-2.12%)
Oct 16, 2018
0.1751
0.1751
0.1674
0.1700
4,235
+0.00(+1.01%)
Oct 15, 2018
0.1655
0.1683
0.1616
0.1683
2,090
-0.00(-2.72%)
Oct 12, 2018
0.1654
0.1739
0.1571
0.1730
25,400
+0.02(+13.82%)
Oct 08, 2018
0.1520
0.1520
0.1520
0
-0.01(-7.71%)
Oct 05, 2018
0.1680
0.1680
0.1647
0.1647
600
-0.02(-11.93%)
Oct 04, 2018
0.1829
0.1870
0.1829
0.1870
19,464
+0.01(+8.47%)
Oct 03, 2018
0.1724
0.1724
0.1724
0.1724
1,562
+0.01(+3.48%)
Oct 01, 2018
0.1666
0.1666
0.1666
0
+0.00(+2.33%)
Sep 27, 2018
0.1628
0.1628
0.1628
0
-0.01(-5.35%)
Sep 25, 2018
0.1720
0.1720
0.1720
0
+0.00(+0.94%)
Sep 24, 2018
0.1739
0.1800
0.1704
0.1704
9,000
+0.01(+4.54%)
Sep 21, 2018
0.1630
0.1630
0.1630
0.1630
7,500
+0.00(+1.24%)
Sep 19, 2018
0.1610
0.1610
0.1610
0
+0.01(+3.60%)
Sep 14, 2018
0.1554
0.1554
0.1554
0
-0.01(-6.78%)
Sep 13, 2018
0.1667
0.1667
0.1667
0.1667
2,000
-0.01(-5.61%)
Sep 11, 2018
0.1766
0.1766
0.1766
0
+0.02(+12.77%)
Sep 10, 2018
0.1655
0.1655
0.1566
0.1566
54,125
-0.02(-9.90%)
Sep 07, 2018
0.1692
0.1738
0.1652
0.1738
6,900
-0.00(-0.17%)
Sep 05, 2018
0.1741
0.1741
0.1741
0
+0.00(+2.41%)
Sep 04, 2018
0.1720
0.1720
0.1700
0.1700
26,530
-0.00(-0.35%)
Aug 31, 2018
0.1706
0.1706
0.1706
0
-0.01(-4.32%)
Aug 30, 2018
0.1783
0.1783
0.1783
0.1783
9,000
+0.00(+1.31%)
Aug 29, 2018
0.1748
0.1764
0.1748
0.1760
21,100
-0.00(-1.29%)
Aug 28, 2018
0.1783
0.1783
0.1783
0.1783
200
-0.01(-5.26%)
Aug 27, 2018
0.1882
0.1882
0.1882
0.1882
2,000
+0.01(+8.10%)
Aug 24, 2018
0.1670
0.1741
0.1670
0.1741
1,600
-0.00(-0.23%)
Aug 23, 2018
0.1783
0.1783
0.1745
0.1745
18,000
-0.01(-3.06%)
Aug 22, 2018
0.1859
0.1859
0.1800
0.1800
9,000
-0.01(-5.26%)
Aug 21, 2018
0.1816
0.1900
0.1813
0.1900
14,095
+0.01(+7.95%)
Aug 20, 2018
0.1760
0.1760
0.1760
0.1760
291
+0.00(+1.15%)
Aug 16, 2018
0.1740
0.1740
0.1740
0
-0.01(-3.33%)
Aug 15, 2018
0.1815
0.1815
0.1800
0.1800
5,100
-0.01(-6.05%)
Aug 14, 2018
0.1916
0.1916
0.1916
0.1916
10,000
+0.01(+4.93%)
Aug 13, 2018
0.1980
0.1980
0.1809
0.1826
3,200
-0.01(-4.90%)
Aug 10, 2018
0.1920
0.1920
0.1920
0.1920
41,600
+0.00(+0.00%)
Aug 09, 2018
0.1850
0.1927
0.1850
0.1920
38,797
+0.01(+3.78%)
Aug 07, 2018
0.1850
0.1850
0.1850
0
+0.01(+4.58%)
Aug 06, 2018
0.1769
0.1769
0.1769
0.1769
20,000
+0.00(+0.57%)
Aug 03, 2018
0.1730
0.1759
0.1730
0.1759
4,500
-0.01(-3.46%)
Aug 02, 2018
0.1835
0.1835
0.1822
0.1822
9,000
+0.01(+2.88%)
Aug 01, 2018
0.1778
0.1778
0.1771
0.1771
1,500
-0.01(-6.30%)
Jul 31, 2018
0.1820
0.1890
0.1651
0.1890
29,000
-0.01(-3.23%)
Jul 30, 2018
0.1953
0.1953
0.1953
0.1953
500
+0.00(+1.98%)
Jul 27, 2018
0.2000
0.2000
0.1902
0.1915
36,000
+0.01(+5.22%)
Jul 26, 2018
0.1875
0.1875
0.1820
0.1820
3,600
-0.01(-3.19%)
Jul 25, 2018
0.1845
0.1889
0.1800
0.1880
4,500
+0.01(+3.13%)
Jul 24, 2018
0.1823
0.1823
0.1823
0.1823
500
+0.00(+0.16%)
Jul 23, 2018
0.1914
0.1914
0.1820
0.1820
6,100
-0.01(-2.69%)
Jul 20, 2018
0.1900
0.1900
0.1870
0.1870
2,840
+0.02(+13.29%)
Jul 19, 2018
0.1651
0.1651
0.1651
0.1651
2,000
-0.00(-2.88%)
Jul 18, 2018
0.1840
0.1840
0.1700
0.1700
10,195
-0.01(-7.61%)
Jul 17, 2018
0.1821
0.1840
0.1821
0.1840
4,564
-0.01(-3.16%)
Jul 13, 2018
0.1900
0.1900
0.1900
0
-0.00(-1.86%)
Jul 12, 2018
0.1999
0.1999
0.1936
0.1936
19,399
-0.00(-2.32%)
Jul 10, 2018
0.1982
0.1982
0.1982
0
+0.02(+10.05%)
Jul 09, 2018
0.1801
0.1801
0.1801
0.1801
4,080
+0.00(+1.52%)
Jul 06, 2018
0.1774
0.1774
0.1774
0.1774
1,001
-0.01(-3.48%)
Jul 05, 2018
0.1835
0.1853
0.1720
0.1838
47,800
+0.00(+0.16%)
Jul 03, 2018
0.1835
0.1835
0.1835
0
-0.02(-10.49%)
Jul 02, 2018
0.1820
0.2050
0.1820
0.2050
11,200
+0.01(+6.44%)
Jun 29, 2018
0.1850
0.1928
0.1850
0.1926
14,900
+0.01(+7.00%)
Jun 28, 2018
0.1818
0.1922
0.1800
0.1800
6,200
-0.00(-0.06%)
Jun 27, 2018
0.1890
0.1890
0.1801
0.1801
1,594
-0.03(-14.03%)
Jun 25, 2018
0.2095
0.2095
0.2095
0
-0.00(-0.24%)
Jun 22, 2018
0.2100
0.2100
0.2100
0.2100
4,000
-0.01(-4.98%)
Jun 21, 2018
0.2086
0.2388
0.2086
0.2210
38,500
+0.02(+7.96%)
Jun 20, 2018
0.2047
0.2047
0.2047
0.2047
7,200
+0.02(+12.04%)
Jun 19, 2018
0.1793
0.1827
0.1793
0.1827
7,001
-0.03(-12.47%)
Jun 18, 2018
0.2055
0.2208
0.1981
0.2087
7,171
-0.04(-15.80%)
Jun 15, 2018
0.2399
0.2399
0.2479
0
+0.01(+3.33%)
Jun 14, 2018
0.2893
0.2893
0.2399
0.2399
28,469
-0.03(-10.52%)
Jun 13, 2018
0.3409
0.3409
0.2560
0.2681
126,956
+0.06(+30.40%)
Jun 12, 2018
0.1674
0.2132
0.1674
0.2056
92,850
+0.05(+31.21%)
Jun 08, 2018
0.1567
0.1567
0.1567
94
-0.01(-5.29%)
Jun 05, 2018
0.1655
0.1655
0.1655
0
+0.02(+17.34%)
Jun 04, 2018
0.1545
0.1545
0.1400
0.1410
4,307
-0.01(-7.48%)
Jun 01, 2018
0.1524
0.1524
0.1524
0.1524
13,074
+0.01(+7.25%)
May 31, 2018
0.1416
0.1421
0.1416
0.1421
3,115
-0.01(-7.79%)
May 30, 2018
0.1500
0.1541
0.1500
0.1541
25,500
+0.02(+13.64%)
May 29, 2018
0.1421
0.1421
0.1350
0.1356
8,588
-0.01(-5.83%)
May 25, 2018
0.1440
0.1440
0.1440
0
+0.00(+3.08%)
May 24, 2018
0.1414
0.1414
0.1397
0.1397
8,200
+0.00(+3.48%)
May 23, 2018
0.1350
0.1350
0.1350
0.1350
10,000
+0.01(+6.13%)
May 22, 2018
0.1400
0.1400
0.1272
0.1272
4,000
+0.01(+8.72%)
May 21, 2018
0.1170
0.1170
0.1170
0.1170
3,200
-0.01(-6.77%)
May 18, 2018
0.1377
0.1377
0.1255
0.1255
5,933
-0.02(-11.62%)
May 17, 2018
0.1400
0.1420
0.1286
0.1420
14,230
-0.00(-2.74%)
May 16, 2018
0.1443
0.1460
0.1443
0.1460
1,100
-0.00(-2.67%)
May 11, 2018
0.1500
0.1500
0.1500
85
-0.01(-4.88%)
May 09, 2018
0.1577
0.1577
0.1577
0
+0.01(+5.13%)
May 08, 2018
0.1500
0.1500
0.1500
0.1500
300
-0.00(-1.14%)
May 07, 2018
0.1845
0.1845
0.1517
0.1517
5,259
-0.03(-15.70%)
May 04, 2018
0.1610
0.1800
0.1610
0.1800
13,500
+0.02(+14.21%)
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
.