Dark

EFLVF
ELECTROVAYA INC
stock OTC

Inactive

Jun 15, 2023

0.7397USD+0.993%(+0.0073)53,946

Pre-market

0.00USD-100.000%(-0.73)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-15	0.710000	0.746200	0.710000	0.739700	+0.993%	53,946	0.000%
2023-06-14	0.726200	0.734700	0.722800	0.732430	+0.333%	1,624	+0.993%
2023-06-13	0.740000	0.740000	0.725760	0.730000	0.000%	15,606	+1.329%
2023-06-12	0.680000	0.730000	0.680000	0.730000	+5.644%	130,618	+1.329%
2023-06-09	0.681100	0.700000	0.680000	0.691000	-0.202%	72,976	+7.048%
2023-06-08	0.680100	0.700000	0.680000	0.692400	+1.027%	5,329	+6.831%
2023-06-07	0.698420	0.700000	0.684500	0.685360	-0.960%	14,954	+7.929%
2023-06-06	0.700000	0.700000	0.677900	0.692000	-0.410%	18,188	+6.893%
2023-06-05	0.700000	0.700000	0.690000	0.694850	+0.703%	7,855	+6.455%
2023-06-02	0.719900	0.719900	0.679440	0.690000	-3.658%	44,165	+7.203%
2023-06-01	0.718600	0.720000	0.706400	0.716200	-0.528%	11,804	+3.281%
2023-05-31	0.700000	0.720000	0.700000	0.720000	+2.857%	78,580	+2.736%
2023-05-30	0.729000	0.729000	0.700000	0.700000	-4.011%	10,561	+5.671%
2023-05-26	0.726000	0.732250	0.719400	0.729250	-1.679%	13,886	+1.433%
2023-05-25	0.734800	0.741700	0.734800	0.741700	+1.603%	27,509	-0.270%
2023-05-24	0.733000	0.735000	0.730000	0.730000	-0.694%	10,832	+1.329%
2023-05-23	0.780000	0.780000	0.735100	0.735100	-3.276%	68,352	+0.626%
2023-05-22	0.766800	0.770000	0.750000	0.760000	+0.970%	29,702	-2.671%
2023-05-19	0.742120	0.752700	0.720400	0.752700	+1.716%	8,333	-1.727%
2023-05-18	0.740000	0.754200	0.740000	0.740000	0.000%	4,873	-0.041%
2023-05-17	0.728900	0.740000	0.726200	0.740000	+3.265%	27,040	-0.041%
2023-05-16	0.708990	0.716600	0.704300	0.716600	-0.301%	23,668	+3.224%
2023-05-15	0.710900	0.726300	0.704900	0.718760	+0.008%	27,002	+2.913%
2023-05-12	0.708400	0.725940	0.703250	0.718700	+2.525%	39,170	+2.922%
2023-05-11	0.700800	0.713700	0.700000	0.701000	-2.774%	20,993	+5.521%
2023-05-10	0.692400	0.734000	0.692400	0.721000	-1.070%	9,030	+2.594%
2023-05-09	0.735400	0.737100	0.728800	0.728800	-0.164%	5,679	+1.496%
2023-05-08	0.716500	0.746200	0.716500	0.730000	-0.287%	31,120	+1.329%
2023-05-05	0.720000	0.734700	0.694160	0.732100	+1.723%	116,083	+1.038%
2023-05-04	0.735900	0.740000	0.714300	0.719700	-2.691%	31,620	+2.779%
2023-05-03	0.730000	0.746400	0.711400	0.739600	+0.258%	19,836	+0.014%
2023-05-02	0.740000	0.744900	0.719900	0.737700	-0.980%	32,525	+0.271%
2023-05-01	0.772100	0.772100	0.745000	0.745000	+0.730%	7,061	-0.711%
2023-04-28	0.740000	0.780000	0.739600	0.739600	-0.605%	101,551	+0.014%
2023-04-27	0.744600	0.768000	0.735600	0.744100	+0.799%	36,099	-0.591%
2023-04-26	0.749100	0.750500	0.729700	0.738200	-0.243%	49,050	+0.203%
2023-04-25	0.755400	0.755400	0.733000	0.740000	-0.671%	16,288	-0.041%
2023-04-24	0.741400	0.763900	0.741400	0.745000	-0.594%	13,910	-0.711%
2023-04-21	0.750000	0.752000	0.743500	0.749450	+1.157%	21,530	-1.301%
2023-04-20	0.766600	0.769900	0.732200	0.740875	-5.319%	53,949	-0.159%
2023-04-19	0.771600	0.785800	0.770000	0.782500	+0.321%	4,235	-5.470%
2023-04-18	0.789800	0.789800	0.778100	0.780000	-0.561%	13,292	-5.167%
2023-04-17	0.770000	0.784400	0.760600	0.784400	+1.213%	4,845	-5.699%
2023-04-14	0.782080	0.782080	0.775000	0.775000	-0.174%	2,600	-4.555%
2023-04-13	0.770540	0.779800	0.763100	0.776350	+0.812%	4,137	-4.721%
2023-04-12	0.790000	0.791000	0.770000	0.770100	-1.632%	20,950	-3.948%
2023-04-11	0.772600	0.790900	0.772600	0.782880	+1.062%	18,000	-5.516%
2023-04-10	0.774100	0.782860	0.763500	0.774650	-2.314%	20,117	-4.512%
2023-04-06	0.793000	0.793000	0.793000	0.793000	+6.945%	2,890	-6.721%
2023-04-05	0.744900	0.746100	0.741500	0.741500	-3.701%	15,735	-0.243%
2023-04-04	0.764500	0.774200	0.750000	0.770000	+1.316%	114,134	-3.935%
2023-04-03	0.762700	0.762700	0.746500	0.760000	-1.299%	100,037	-2.671%
2023-03-31	0.747820	0.778550	0.739850	0.770000	+2.394%	115,526	-3.935%
2023-03-30	0.743000	0.765000	0.742400	0.752000	-0.597%	36,360	-1.636%
2023-03-29	0.750000	0.760000	0.750000	0.756520	-0.458%	29,173	-2.223%
2023-03-28	0.742200	0.760000	0.739700	0.760000	+1.333%	59,635	-2.671%
2023-03-27	0.800000	0.800000	0.746760	0.750000	+1.065%	27,865	-1.373%
2023-03-24	0.742000	0.749900	0.730000	0.742100	-1.630%	91,710	-0.323%
2023-03-23	0.752500	0.765560	0.745000	0.754400	+0.306%	149,253	-1.949%
2023-03-22	0.760000	0.760000	0.750000	0.752100	-2.741%	33,181	-1.649%
2023-03-21	0.755000	0.800000	0.755000	0.773300	-0.859%	70,935	-4.345%
2023-03-20	0.784000	0.785000	0.770200	0.780000	-1.266%	6,638	-5.167%
2023-03-17	0.817000	0.828000	0.784350	0.790000	-2.469%	159,614	-6.367%
2023-03-16	0.780800	0.810000	0.766900	0.810000	+3.846%	65,073	-8.679%
2023-03-15	0.775500	0.781000	0.746453	0.780000	-0.256%	218,572	-5.167%
2023-03-14	0.791000	0.791000	0.771980	0.782000	+1.588%	56,852	-5.409%
2023-03-13	0.772500	0.788850	0.760100	0.769777	-3.367%	29,555	-3.907%
2023-03-10	0.772500	0.836900	0.772500	0.796600	-2.735%	85,475	-7.143%
2023-03-09	0.855000	0.859370	0.819000	0.819000	-3.647%	15,028	-9.683%
2023-03-08	0.861100	0.861100	0.845000	0.850000	-0.585%	43,490	-12.976%
2023-03-07	0.865000	0.885000	0.852000	0.855000	-0.812%	105,033	-13.485%
2023-03-06	0.898500	0.898500	0.855200	0.862000	-1.067%	19,438	-14.188%
2023-03-03	0.843600	0.878050	0.842500	0.871300	+3.603%	69,303	-15.104%
2023-03-02	0.823700	0.842400	0.816700	0.841000	+1.313%	78,845	-12.045%
2023-03-01	0.824000	0.830100	0.807000	0.830100	+2.355%	43,842	-10.890%
2023-02-28	0.810000	0.818800	0.804750	0.811000	+0.123%	21,259	-8.792%
2023-02-27	0.754600	0.812000	0.754600	0.810000	+5.181%	100,557	-8.679%
2023-02-24	0.800000	0.800000	0.754900	0.770100	-2.765%	34,600	-3.948%
2023-02-23	0.800040	0.800040	0.774700	0.792000	-0.192%	22,730	-6.604%
2023-02-22	0.784250	0.806900	0.777860	0.793525	-0.735%	11,470	-6.783%
2023-02-21	0.796000	0.799400	0.777700	0.799400	+1.190%	35,651	-7.468%
2023-02-17	0.800000	0.800300	0.756900	0.790000	-1.250%	78,714	-6.367%
2023-02-16	0.880140	0.880140	0.795309	0.800000	-6.004%	22,589	-7.538%
2023-02-15	0.920000	0.920000	0.850900	0.851100	-8.484%	22,770	-13.089%
2023-02-14	0.973500	0.973500	0.912900	0.930000	-4.222%	58,356	-20.462%
2023-02-13	0.943800	0.980000	0.943550	0.971000	+3.518%	703,282	-23.821%
2023-02-10	0.924300	0.943800	0.914300	0.938000	+2.514%	245,601	-21.141%
2023-02-09	0.935000	0.945000	0.913600	0.915000	-1.081%	310,521	-19.158%
2023-02-08	0.900300	0.943300	0.896200	0.925000	+0.916%	213,893	-20.032%
2023-02-07	0.895840	0.923800	0.895840	0.916600	+4.492%	48,464	-19.300%
2023-02-06	0.886000	0.894000	0.871600	0.877200	-2.087%	44,832	-15.675%
2023-02-03	0.832000	0.916800	0.832000	0.895900	-1.278%	38,868	-17.435%
2023-02-02	0.903400	0.920000	0.896600	0.907500	-0.632%	116,725	-18.490%
2023-02-01	0.896500	0.913350	0.890950	0.913270	-0.947%	23,040	-19.005%
2023-01-31	0.892100	0.927000	0.892100	0.922000	+1.766%	35,175	-19.772%
2023-01-30	0.920000	0.920000	0.897750	0.906000	-2.581%	160,004	-18.355%
2023-01-27	0.901815	0.934485	0.888500	0.930000	+5.240%	118,162	-20.462%
2023-01-26	0.890700	0.917600	0.869100	0.883691	-1.812%	197,731	-16.294%
2023-01-25	0.880000	0.916100	0.859100	0.900000	+0.880%	139,482	-17.811%
2023-01-24	0.867900	0.910000	0.837400	0.892150	+3.738%	246,761	-17.088%
2023-01-23	0.826800	0.860000	0.818800	0.860000	+2.101%	75,505	-13.988%
2023-01-20	0.831500	0.843900	0.828900	0.842300	+0.119%	6,703	-12.181%
2023-01-19	0.830200	0.841300	0.807700	0.841300	+0.322%	55,302	-12.077%
2023-01-18	0.869200	0.869200	0.820000	0.838600	-1.792%	103,224	-11.793%
2023-01-17	0.864200	0.864200	0.834600	0.853900	+1.053%	21,047	-13.374%
2023-01-13	0.843000	0.850000	0.837100	0.845000	-0.822%	21,290	-12.462%
2023-01-12	0.837600	0.855100	0.827200	0.852000	-0.560%	21,538	-13.181%
2023-01-11	0.830000	0.856800	0.829965	0.856800	+3.229%	27,256	-13.667%
2023-01-10	0.858000	0.858000	0.825000	0.830000	-3.488%	27,907	-10.880%
2023-01-09	0.860000	0.873300	0.856600	0.860000	+2.515%	20,981	-13.988%
2023-01-06	0.790000	0.843600	0.790000	0.838900	+8.113%	76,384	-11.825%
2023-01-05	0.781000	0.787800	0.767300	0.775950	-0.519%	5,437	-4.672%
2023-01-04	0.676000	0.780000	0.676000	0.780000	+7.586%	111,602	-5.167%
2023-01-03	0.738700	0.738700	0.708300	0.725000	-2.027%	79,396	+2.028%
2022-12-30	0.746500	0.750000	0.730750	0.740000	-2.013%	113,940	-0.041%
2022-12-29	0.770000	0.778700	0.740800	0.755200	-2.555%	62,743	-2.052%
2022-12-28	0.789000	0.820000	0.740000	0.775000	+6.310%	113,587	-4.555%
2022-12-27	0.790000	0.810000	0.729000	0.729000	-11.098%	131,975	+1.468%
2022-12-23	0.814000	0.820000	0.814000	0.820000	+6.314%	1,000	-9.793%
2022-12-22	0.792800	0.799500	0.743790	0.771300	-4.329%	42,107	-4.097%
2022-12-21	0.794100	0.808600	0.788210	0.806200	+0.624%	25,843	-8.249%
2022-12-20	0.779700	0.823600	0.779700	0.801200	+1.264%	12,146	-7.676%
2022-12-19	0.822600	0.822600	0.757500	0.791200	-5.573%	5,303	-6.509%
2022-12-16	0.801500	0.837900	0.801500	0.837900	+0.227%	23,246	-11.720%
2022-12-15	0.797000	0.866000	0.797000	0.836000	-2.279%	63,750	-11.519%
2022-12-14	0.863800	0.885800	0.855500	0.855500	-1.915%	6,600	-13.536%
2022-12-13	0.902800	0.902800	0.857530	0.872200	-1.574%	30,801	-15.191%
2022-12-12	0.880200	0.894400	0.874000	0.886150	+0.357%	21,718	-16.527%
2022-12-09	0.886600	0.910600	0.859780	0.883000	-2.209%	48,871	-16.229%
2022-12-08	0.905250	0.929000	0.866850	0.902950	-0.666%	22,410	-18.080%
2022-12-02	0.883150	0.909000	0.883150	0.909000	+1.000%	51,011	-18.625%
2022-12-01	0.867550	0.910000	0.867550	0.900000	+2.798%	58,634	-17.811%
2022-11-30	0.868050	0.883100	0.848500	0.875500	+4.226%	88,721	-15.511%
2022-11-29	0.829400	0.878800	0.825700	0.840000	-0.356%	27,312	-11.940%
2022-11-28	0.855700	0.890000	0.840000	0.843000	-2.992%	77,328	-12.254%
2022-11-25	0.860800	0.884100	0.846500	0.869000	-0.799%	78,760	-14.879%
2022-11-23	0.865000	0.876500	0.842400	0.876000	+5.200%	41,529	-15.559%
2022-11-22	0.795500	0.833000	0.792200	0.832700	+4.703%	61,813	-11.168%
2022-11-21	0.794800	0.798700	0.766300	0.795300	-0.426%	45,720	-6.991%
2022-11-18	0.780000	0.799200	0.776600	0.798700	+2.136%	13,241	-7.387%
2022-11-17	0.770000	0.782100	0.752500	0.782000	+1.916%	57,100	-5.409%
2022-11-16	0.740000	0.780000	0.716800	0.767300	-1.248%	136,858	-3.597%
2022-11-15	0.777600	0.777600	0.762950	0.777000	-0.077%	18,762	-4.801%
2022-11-14	0.757200	0.800000	0.757200	0.777600	-2.800%	71,458	-4.874%
2022-11-11	0.703300	0.800000	0.696000	0.800000	+14.679%	127,168	-7.538%
2022-11-10	0.698400	0.700000	0.688200	0.697600	+3.732%	72,715	+6.035%
2022-11-09	0.694690	0.700000	0.672500	0.672500	-1.868%	51,935	+9.993%
2022-11-08	0.675000	0.686400	0.670000	0.685300	-0.681%	65,199	+7.938%
2022-11-07	0.675000	0.693000	0.660000	0.690000	0.000%	33,737	+7.203%
2022-11-04	0.684400	0.690000	0.660700	0.690000	+2.924%	47,247	+7.203%
2022-11-03	0.663000	0.685400	0.663000	0.670400	-2.359%	30,200	+10.337%
2022-11-02	0.685590	0.686600	0.680000	0.686600	+0.956%	1,601	+7.734%
2022-11-01	0.700823	0.700823	0.670000	0.680100	-1.720%	71,740	+8.763%
2022-10-31	0.700000	0.700000	0.690000	0.692000	-2.521%	27,236	+6.893%
2022-10-28	0.715000	0.715000	0.709900	0.709900	-0.713%	425	+4.198%
2022-10-26	0.710000	0.720000	0.710000	0.715000	-1.379%	25,870	+3.455%
2022-10-25	0.717700	0.727150	0.711300	0.725000	+7.058%	10,750	+2.028%
2022-10-24	0.715500	0.715500	0.677100	0.677200	-5.925%	93,325	+9.229%
2022-10-21	0.702000	0.719850	0.701900	0.719850	+2.339%	947	+2.758%
2022-10-20	0.706500	0.706500	0.700000	0.703400	-0.944%	24,570	+5.161%
2022-10-19	0.717500	0.717500	0.710100	0.710100	-0.518%	1,918	+4.168%
2022-10-18	0.726800	0.726800	0.713800	0.713800	-1.056%	3,920	+3.628%
2022-10-17	0.721420	0.721420	0.721420	0.721420	+1.323%	100	+2.534%
2022-10-14	0.712500	0.712500	0.708125	0.712000	+2.278%	8,850	+3.890%
2022-10-13	0.677500	0.700000	0.677500	0.696140	+0.236%	11,040	+6.257%
2022-10-12	0.686471	0.698650	0.661900	0.694500	-1.768%	43,365	+6.508%
2022-10-11	0.694760	0.707000	0.687500	0.707000	-3.587%	5,585	+4.625%
2022-10-10	0.720000	0.733300	0.720000	0.733300	+2.689%	5,918	+0.873%
2022-10-07	0.754100	0.767900	0.710000	0.714100	-6.039%	125,315	+3.585%
2022-10-06	0.805300	0.805300	0.733400	0.760000	-3.086%	132,200	-2.671%
2022-10-05	0.816600	0.855000	0.784100	0.784200	-4.968%	265,022	-5.675%
2022-10-04	0.819165	0.833600	0.792600	0.825200	+8.522%	195,352	-10.361%
2022-10-03	0.696000	0.811100	0.661990	0.760400	+7.084%	139,540	-2.722%
2022-09-30	0.674000	0.720000	0.674000	0.710100	+7.088%	13,710	+4.168%
2022-09-29	0.696020	0.696020	0.663100	0.663100	-4.905%	61,669	+11.552%
2022-09-28	0.713050	0.713050	0.667800	0.697300	-3.153%	101,961	+6.081%
2022-09-27	0.750000	0.751500	0.720000	0.720000	-1.370%	24,288	+2.736%
2022-09-26	0.718100	0.766350	0.718100	0.730000	-6.266%	125,800	+1.329%
2022-09-23	0.820000	0.820000	0.770400	0.778800	-4.089%	187,325	-5.021%
2022-09-22	0.834100	0.906500	0.811740	0.812000	-2.286%	294,236	-8.904%
2022-09-21	0.824100	0.843000	0.821900	0.831000	+1.341%	32,301	-10.987%
2022-09-20	0.821100	0.824400	0.795000	0.820000	-0.606%	72,381	-9.793%
2022-09-19	0.855200	0.855200	0.820000	0.825000	-4.337%	21,290	-10.339%
2022-09-16	0.893900	0.897150	0.820000	0.862400	-3.524%	86,364	-14.228%
2022-09-15	0.874670	0.904060	0.864200	0.893900	+1.580%	33,149	-17.250%
2022-09-14	0.938400	0.944600	0.880000	0.880000	-7.368%	43,975	-15.943%
2022-09-13	0.969000	0.975000	0.866000	0.950000	+0.721%	193,416	-22.137%
2022-09-12	0.865000	1.010000	0.865000	0.943200	+0.340%	114,810	-21.575%
2022-09-09	0.850000	0.967400	0.846200	0.940000	+11.905%	562,933	-21.309%
2022-09-08	0.800000	0.840000	0.800000	0.840000	+3.345%	28,655	-11.940%
2022-09-07	0.806400	0.830000	0.806400	0.812810	+1.869%	55,100	-8.995%
2022-09-06	0.800000	0.827700	0.797800	0.797900	+0.618%	126,418	-7.294%
2022-09-02	0.795500	0.804000	0.793000	0.793000	+1.407%	1,805	-6.721%
2022-09-01	0.800000	0.805000	0.774760	0.782000	-2.250%	289,303	-5.409%
2022-08-31	0.800000	0.824900	0.795100	0.800000	+0.781%	102,098	-7.538%
2022-08-30	0.810000	0.820000	0.793600	0.793800	-2.000%	23,215	-6.815%
2022-08-29	0.751851	0.820000	0.751851	0.810000	+4.868%	183,501	-8.679%
2022-08-26	0.802520	0.802520	0.756550	0.772400	-2.228%	64,543	-4.234%
2022-08-25	0.770370	0.790000	0.770370	0.790000	+3.052%	12,296	-6.367%
2022-08-24	0.769000	0.790000	0.750800	0.766600	+2.213%	56,630	-3.509%
2022-08-23	0.780790	0.780790	0.750000	0.750000	+0.469%	5,120	-1.373%
2022-08-22	0.750100	0.750100	0.722400	0.746500	-0.467%	50,568	-0.911%
2022-08-19	0.759840	0.759840	0.734010	0.750000	-3.883%	57,139	-1.373%
2022-08-18	0.780000	0.794400	0.742000	0.780300	+3.461%	90,263	-5.203%
2022-08-17	0.790000	0.790000	0.747500	0.754200	-3.985%	184,274	-1.923%
2022-08-16	0.760100	0.810000	0.760100	0.785500	+4.455%	78,976	-5.831%
2022-08-15	0.750000	0.756400	0.737000	0.752000	-3.005%	28,385	-1.636%
2022-08-12	0.884000	0.884000	0.753400	0.775300	-12.395%	235,673	-4.592%
2022-08-11	0.827800	0.890000	0.827800	0.885000	+6.627%	259,017	-16.418%
2022-08-10	0.760000	0.832500	0.760000	0.830000	+9.067%	121,132	-10.880%
2022-08-09	0.762900	0.763900	0.757900	0.761000	-1.476%	5,920	-2.799%
2022-08-08	0.784170	0.794000	0.772100	0.772400	+0.312%	49,425	-4.234%
2022-08-05	0.756980	0.785000	0.756980	0.770000	+2.490%	16,680	-3.935%
2022-08-04	0.769000	0.812710	0.751220	0.751290	-7.080%	21,041	-1.543%
2022-08-03	0.840000	0.840000	0.789150	0.808530	+1.066%	73,383	-8.513%
2022-08-02	0.730000	0.804350	0.694500	0.800000	+10.757%	73,154	-7.538%
2022-08-01	0.720000	0.722300	0.703450	0.722300	+2.972%	31,305	+2.409%
2022-07-29	0.695240	0.709900	0.687600	0.701450	+3.154%	124,321	+5.453%
2022-07-28	0.690300	0.693900	0.680000	0.680000	0.000%	16,030	+8.779%
2022-07-27	0.633000	0.688000	0.633000	0.680000	+1.190%	31,113	+8.779%
2022-07-26	0.697500	0.697500	0.654000	0.672000	+0.299%	43,583	+10.074%
2022-07-25	0.670000	0.692450	0.630000	0.670000	0.000%	21,117	+10.403%
2022-07-22	0.664300	0.682180	0.664300	0.670000	+0.752%	104,685	+10.403%
2022-07-21	0.664300	0.665000	0.664300	0.665000	+4.232%	15,500	+11.233%
2022-07-20	0.665650	0.665650	0.638000	0.638000	-1.997%	27,630	+15.940%
2022-07-19	0.675890	0.685000	0.639400	0.651000	-3.556%	82,366	+13.625%
2022-07-18	0.603000	0.708000	0.603000	0.675000	+1.810%	154,564	+9.585%
2022-07-15	0.591920	0.677600	0.591920	0.663000	+10.334%	369,335	+11.569%
2022-07-14	0.599000	0.635000	0.597400	0.600900	-4.943%	225,194	+23.099%
2022-07-13	0.662790	0.662790	0.615705	0.632150	-6.209%	67,835	+17.013%
2022-07-12	0.683000	0.683000	0.655750	0.674000	+2.697%	13,902	+9.748%
2022-07-11	0.636000	0.714500	0.636000	0.656300	+0.398%	235,470	+12.708%
2022-07-08	0.682010	0.682010	0.647950	0.653700	+3.762%	96,672	+13.156%
2022-07-07	0.565080	0.689900	0.565080	0.630000	+11.861%	176,650	+17.413%
2022-07-06	0.564500	0.564500	0.545800	0.563200	-3.973%	4,600	+31.339%
2022-07-05	0.600000	0.600000	0.577065	0.586500	-2.250%	3,534	+26.121%
2022-07-01	0.648240	0.649900	0.600000	0.600000	0.000%	39,817	+23.283%
2022-06-30	0.529800	0.635140	0.521500	0.600000	+11.111%	156,231	+23.283%
2022-06-29	0.577000	0.577000	0.520000	0.540000	+5.882%	43,545	+36.981%
2022-06-28	0.501500	0.522000	0.500000	0.510000	+5.025%	91,857	+45.039%
2022-06-27	0.480000	0.485600	0.440100	0.485600	+5.131%	15,580	+52.327%
2022-06-24	0.451000	0.461900	0.434100	0.461900	+14.078%	103,426	+60.143%
2022-06-23	0.424100	0.424100	0.404900	0.404900	-8.082%	11,419	+82.687%
2022-06-22	0.424900	0.441000	0.406800	0.440500	-0.181%	241,836	+67.923%
2022-06-21	0.461000	0.465900	0.420000	0.441300	+0.227%	107,869	+67.618%
2022-06-17	0.422900	0.464240	0.422900	0.440300	+2.158%	73,496	+67.999%
2022-06-16	0.464900	0.464900	0.409000	0.431000	-6.377%	12,153	+71.624%
2022-06-15	0.476550	0.490100	0.460355	0.460355	+5.128%	33,372	+60.680%
2022-06-14	0.427900	0.458400	0.427900	0.437900	+3.181%	9,409	+68.920%
2022-06-13	0.435500	0.435500	0.409300	0.424400	-5.919%	24,728	+74.293%
2022-06-10	0.437224	0.451100	0.434840	0.451100	-1.581%	11,390	+63.977%
2022-06-09	0.436100	0.467500	0.436100	0.458345	+4.169%	78,547	+61.385%
2022-06-08	0.470265	0.470265	0.440000	0.440000	-5.017%	47,330	+68.114%
2022-06-07	0.480000	0.481350	0.463240	0.463240	-3.492%	17,735	+59.680%
2022-06-06	0.470850	0.480000	0.467500	0.480000	-2.617%	52,499	+54.104%
2022-06-03	0.473500	0.493000	0.457600	0.492900	+3.930%	51,829	+50.071%
2022-06-02	0.478880	0.481000	0.470000	0.474260	-1.667%	26,952	+55.969%
2022-06-01	0.494000	0.494000	0.477550	0.482300	+1.537%	11,399	+53.369%
2022-05-31	0.475000	0.475000	0.475000	0.475000	-1.666%	199	+55.726%
2022-05-27	0.486720	0.505015	0.478500	0.483050	-0.402%	81,065	+53.131%
2022-05-26	0.480000	0.520000	0.480000	0.485000	+1.042%	95,870	+52.515%
2022-05-25	0.455100	0.480290	0.455100	0.480000	+4.280%	15,680	+54.104%
2022-05-24	0.475000	0.479400	0.460300	0.460300	-2.064%	33,000	+60.700%
2022-05-23	0.460000	0.470000	0.440000	0.470000	+2.174%	28,274	+57.383%
2022-05-20	0.469800	0.476500	0.460000	0.460000	-1.919%	29,368	+60.804%
2022-05-19	0.466200	0.470000	0.460000	0.469000	-2.292%	9,681	+57.719%
2022-05-18	0.490900	0.490900	0.461830	0.480000	-2.696%	137,265	+54.104%
2022-05-17	0.507300	0.509350	0.482799	0.493300	-0.343%	61,345	+49.949%
2022-05-16	0.510000	0.510000	0.495000	0.495000	-2.941%	41,464	+49.434%
2022-05-13	0.521900	0.521900	0.507000	0.510000	+2.000%	48,933	+45.039%
2022-05-12	0.492000	0.528000	0.492000	0.500000	-1.536%	221,876	+47.940%
2022-05-11	0.560000	0.574000	0.507000	0.507800	-8.915%	53,535	+45.668%
2022-05-10	0.613000	0.613000	0.540000	0.557500	-1.641%	32,620	+32.682%
2022-05-09	0.599700	0.599700	0.558000	0.566800	-5.691%	137,737	+30.505%
2022-05-06	0.610000	0.614200	0.601000	0.601000	-2.751%	5,735	+23.078%
2022-05-05	0.672000	0.672000	0.605000	0.618000	-2.585%	16,540	+19.693%
2022-05-04	0.627200	0.639400	0.618800	0.634400	+1.504%	36,603	+16.598%
2022-05-03	0.620400	0.625000	0.620400	0.625000	+0.628%	4,203	+18.352%
2022-05-02	0.639500	0.639500	0.621100	0.621100	-2.343%	5,390	+19.095%
2022-04-29	0.646500	0.649500	0.630000	0.636000	+2.581%	21,780	+16.305%
2022-04-28	0.610000	0.620000	0.584000	0.620000	+1.639%	45,651	+19.306%
2022-04-27	0.599500	0.621600	0.594800	0.610000	+3.285%	17,363	+21.262%
2022-04-26	0.621000	0.621000	0.570000	0.590600	-3.180%	47,963	+25.246%
2022-04-25	0.590100	0.617000	0.590100	0.610000	+1.836%	38,067	+21.262%
2022-04-22	0.630000	0.630000	0.595650	0.599000	-6.230%	57,725	+23.489%
2022-04-21	0.650000	0.650000	0.630000	0.638800	-4.657%	35,717	+15.795%
2022-04-20	0.718020	0.718020	0.670000	0.670000	-6.944%	148,864	+10.403%
2022-04-19	0.737400	0.739100	0.699900	0.720000	-2.703%	33,791	+2.736%
2022-04-18	0.785000	0.785000	0.740000	0.740000	-10.270%	16,822	-0.041%
2022-04-13	0.820000	0.824700	0.805100	0.824700	+2.168%	11,107	-10.307%
2022-04-12	0.811200	0.819100	0.789100	0.807200	+0.158%	34,219	-8.362%
2022-04-11	0.748000	0.805930	0.748000	0.805930	+5.397%	28,530	-8.218%
2022-04-08	0.798500	0.800000	0.764660	0.764660	-1.967%	30,754	-3.264%
2022-04-07	0.720000	0.798500	0.720000	0.780000	+11.048%	35,750	-5.167%
2022-04-06	0.730900	0.730900	0.702400	0.702400	-5.401%	10,333	+5.310%
2022-04-05	0.754300	0.754300	0.738500	0.742500	-1.564%	16,852	-0.377%
2022-04-04	0.750200	0.754300	0.745700	0.754300	+0.573%	5,956	-1.936%
2022-04-01	0.779000	0.779000	0.735600	0.750000	-0.412%	21,462	-1.373%
2022-03-31	0.731300	0.762300	0.731300	0.753100	+1.770%	66,340	-1.779%
2022-03-30	0.777000	0.824000	0.740000	0.740000	0.000%	11,844	-0.041%
2022-03-29	0.768665	0.768665	0.740000	0.740000	-3.971%	8,850	-0.041%
2022-03-28	0.762510	0.783500	0.762510	0.770600	-0.426%	7,393	-4.010%
2022-03-25	0.810000	0.810000	0.765620	0.773900	-3.275%	9,504	-4.419%
2022-03-24	0.819200	0.819200	0.800100	0.800100	-4.550%	4,279	-7.549%
2022-03-23	0.872290	0.872290	0.811920	0.838240	-3.373%	26,230	-11.756%
2022-03-22	0.755000	0.918800	0.755000	0.867500	+18.771%	500,369	-14.732%
2022-03-21	0.734800	0.747800	0.718040	0.730400	+4.343%	89,107	+1.273%
2022-03-18	0.677240	0.735000	0.677240	0.700000	-1.961%	50,462	+5.671%
2022-03-17	0.730000	0.735000	0.687900	0.714000	+3.149%	72,325	+3.599%
2022-03-16	0.669000	0.699400	0.669000	0.692200	+5.374%	141,606	+6.862%
2022-03-15	0.640000	0.656900	0.630000	0.656900	+1.062%	104,022	+12.605%
2022-03-14	0.686200	0.693190	0.643220	0.650000	-4.622%	118,738	+13.800%
2022-03-11	0.670600	0.709200	0.655000	0.681500	-0.161%	60,261	+8.540%
2022-03-10	0.691484	0.705200	0.678800	0.682600	+0.397%	17,199	+8.365%
2022-03-09	0.687800	0.688100	0.654600	0.679900	+4.100%	37,032	+8.795%
2022-03-08	0.658800	0.680740	0.645640	0.653120	+3.489%	69,576	+13.256%
2022-03-07	0.631730	0.659900	0.631000	0.631100	-2.908%	82,382	+17.208%
2022-03-04	0.681200	0.681200	0.645500	0.650000	-9.119%	70,854	+13.800%
2022-03-03	0.724100	0.760000	0.703100	0.715220	-0.664%	62,861	+3.423%
2022-03-02	0.650000	0.756700	0.625200	0.720000	+14.431%	371,807	+2.736%
2022-03-01	0.588650	0.629200	0.560600	0.629200	+7.519%	18,197	+17.562%
2022-02-28	0.584200	0.585400	0.568500	0.585200	+2.667%	9,526	+26.401%
2022-02-25	0.570000	0.574500	0.567000	0.570000	-1.273%	17,934	+29.772%
2022-02-24	0.578500	0.579100	0.550000	0.577350	-1.181%	161,977	+28.120%
2022-02-23	0.592150	0.602000	0.581000	0.584250	+0.214%	32,253	+26.607%
2022-02-22	0.594104	0.597500	0.583000	0.583000	-2.312%	16,310	+26.878%
2022-02-18	0.617390	0.620000	0.590000	0.596800	-3.493%	22,495	+23.944%
2022-02-17	0.609880	0.619920	0.609880	0.618400	+0.390%	9,375	+19.615%
2022-02-16	0.660000	0.660000	0.616000	0.616000	-3.750%	60,855	+20.081%
2022-02-15	0.663710	0.663710	0.640000	0.640000	-3.118%	86,462	+15.578%
2022-02-14	0.692100	0.692100	0.660000	0.660600	-7.647%	18,154	+11.974%
2022-02-11	0.720000	0.731000	0.708800	0.715300	-0.293%	44,243	+3.411%
2022-02-10	0.660000	0.717400	0.660000	0.717400	+6.820%	25,840	+3.108%
2022-02-09	0.630000	0.678000	0.630000	0.671600	+6.673%	119,125	+10.140%
2022-02-08	0.609700	0.629585	0.595750	0.629585	+4.495%	11,815	+17.490%
2022-02-07	0.629800	0.629800	0.587320	0.602500	+0.862%	72,509	+22.772%
2022-02-04	0.585000	0.614000	0.576890	0.597350	+0.247%	13,951	+23.830%
2022-02-03	0.605700	0.616400	0.590600	0.595880	-4.613%	42,769	+24.136%
2022-02-02	0.615050	0.630900	0.606100	0.624700	+1.429%	2,151	+18.409%
2022-02-01	0.582880	0.615900	0.582340	0.615900	+4.798%	34,501	+20.101%
2022-01-31	0.600000	0.600000	0.563100	0.587700	-0.390%	39,481	+25.864%
2022-01-28	0.615700	0.615700	0.574500	0.590000	-4.839%	60,970	+25.373%
2022-01-27	0.615800	0.620000	0.610000	0.620000	-0.322%	18,570	+19.306%
2022-01-26	0.621100	0.631900	0.610000	0.622000	+2.980%	33,151	+18.923%
2022-01-25	0.613630	0.618300	0.601000	0.604000	-2.281%	7,988	+22.467%
2022-01-24	0.620000	0.620000	0.580000	0.618100	-4.052%	125,702	+19.673%
2022-01-21	0.667230	0.667230	0.638890	0.644200	-3.157%	31,469	+14.825%
2022-01-20	0.721000	0.721000	0.665200	0.665200	-2.176%	81,977	+11.200%
2022-01-19	0.673600	0.689300	0.673600	0.680000	+2.363%	31,973	+8.779%
2022-01-18	0.643500	0.671900	0.640000	0.664300	-0.925%	50,953	+11.350%
2022-01-14	0.690170	0.690170	0.660100	0.670500	-2.854%	36,977	+10.321%
2022-01-13	0.719600	0.724160	0.690000	0.690200	-3.320%	62,775	+7.172%
2022-01-12	0.744000	0.744000	0.662000	0.713900	+2.489%	48,187	+3.614%
2022-01-11	0.709560	0.709560	0.678300	0.696560	+0.095%	52,732	+6.193%
2022-01-10	0.710200	0.718800	0.684600	0.695900	-4.893%	48,492	+6.294%
2022-01-07	0.726900	0.750000	0.710000	0.731700	+0.660%	38,625	+1.093%
2022-01-06	0.700000	0.730000	0.700000	0.726900	+0.124%	67,047	+1.761%
2022-01-05	0.743347	0.750000	0.726000	0.726000	-1.305%	33,757	+1.887%
2022-01-04	0.720000	0.741400	0.719400	0.735600	-2.194%	37,996	+0.557%
2022-01-03	0.700000	0.752100	0.695000	0.752100	0.000%	44,239	-1.649%

.dark-mode .ZvYv81{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZvYv81{ color: #333333; background-color: white; border: 2px solid #333333; }EFLVFELECTROVAYA INCstock OTC

EFLVF
ELECTROVAYA INC
stock OTC