Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electrovaya Inc (TSX: EFL )

0.9700 UNCHANGED
Last Price Updated: 3:56 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, 2017 0.9100 0.9500 0.9000 0.9000 82,310 -0.04(-4.26%)
Oct 30, 2017 0.9500 0.9800 0.9200 0.9400 109,467 -0.02(-2.08%)
Oct 27, 2017 0.9600 0.9800 0.9500 0.9600 72,629 +0.00(+0.00%)
Oct 26, 2017 0.9800 0.9800 0.9600 0.9600 52,744 -0.02(-2.04%)
Oct 25, 2017 0.9800 0.9900 0.9700 0.9800 81,000 +0.00(+0.00%)
Oct 24, 2017 1.000 1.010 0.9700 0.9800 128,226 -0.02(-2.00%)
Oct 23, 2017 1.020 1.030 1.000 1.000 117,735 +0.00(+0.00%)
Oct 20, 2017 1.000 1.020 0.9900 1.000 91,869 +0.01(+1.01%)
Oct 19, 2017 1.010 1.020 0.9800 0.9900 209,513 -0.03(-2.94%)
Oct 18, 2017 1.020 1.050 1.010 1.020 135,731 +0.00(+0.00%)
Oct 17, 2017 1.020 1.020 1.000 1.020 158,865 -0.02(-1.92%)
Oct 16, 2017 1.030 1.100 1.010 1.040 164,225 +0.02(+1.96%)
Oct 13, 2017 1.050 1.060 1.010 1.020 145,969 -0.04(-3.77%)
Oct 12, 2017 1.040 1.060 1.020 1.060 75,376 +0.00(+0.00%)
Oct 11, 2017 1.080 1.080 1.050 1.060 135,220 +0.02(+1.92%)
Oct 10, 2017 1.040 1.060 1.020 1.040 69,115 +0.00(+0.00%)
Oct 06, 2017 1.070 1.080 1.030 1.040 108,108 -0.01(-0.95%)
Oct 05, 2017 1.070 1.100 1.050 1.050 199,669 +0.00(+0.00%)
Oct 04, 2017 1.050 1.060 1.020 1.050 240,954 +0.04(+3.96%)
Oct 03, 2017 1.000 1.030 1.000 1.010 95,173 +0.01(+1.00%)
Oct 02, 2017 1.030 1.030 0.9900 1.000 360,667 -0.03(-2.91%)
Sep 29, 2017 1.090 1.090 0.9800 1.030 976,592 -0.03(-2.83%)
Sep 28, 2017 1.080 1.090 1.060 1.060 412,261 +0.01(+0.95%)
Sep 27, 2017 1.190 1.220 1.030 1.050 1,476,210 -0.17(-13.93%)
Sep 26, 2017 1.210 1.250 1.210 1.220 52,619 +0.02(+1.67%)
Sep 25, 2017 1.200 1.240 1.190 1.200 96,660 -0.02(-1.64%)
Sep 22, 2017 1.240 1.240 1.220 1.220 43,945 -0.01(-0.81%)
Sep 21, 2017 1.250 1.280 1.210 1.230 206,896 -0.07(-5.38%)
Sep 20, 2017 1.310 1.350 1.280 1.300 216,119 -0.10(-7.14%)
Sep 19, 2017 1.600 1.610 1.380 1.400 1,057,171 +0.16(+12.90%)
Sep 18, 2017 1.190 1.240 1.170 1.240 47,882 +0.03(+2.48%)
Sep 15, 2017 1.270 1.290 1.210 1.210 78,450 -0.08(-6.20%)
Sep 14, 2017 1.280 1.300 1.270 1.290 28,200 +0.02(+1.57%)
Sep 13, 2017 1.300 1.300 1.270 1.270 34,250 -0.02(-1.55%)
Sep 12, 2017 1.220 1.320 1.220 1.290 111,513 +0.07(+5.74%)
Sep 11, 2017 1.190 1.220 1.170 1.220 42,665 +0.06(+5.17%)
Sep 08, 2017 1.140 1.200 1.140 1.160 6,765 -0.04(-3.33%)
Sep 07, 2017 1.150 1.200 1.150 1.200 47,979 +0.02(+1.69%)
Sep 06, 2017 1.170 1.220 1.150 1.180 14,988 -0.02(-1.67%)
Sep 05, 2017 1.220 1.220 1.150 1.200 84,589 -0.02(-1.64%)
Sep 01, 2017 1.230 1.240 1.220 1.220 5,850 -0.01(-0.81%)
Aug 31, 2017 1.250 1.250 1.210 1.230 22,813 -0.02(-1.60%)
Aug 30, 2017 1.210 1.250 1.200 1.250 49,669 +0.04(+3.73%)
Aug 29, 2017 1.210 1.220 1.200 1.205 36,532 -0.02(-2.03%)
Aug 28, 2017 1.220 1.240 1.210 1.230 17,983 -0.01(-0.81%)
Aug 25, 2017 1.200 1.240 1.200 1.240 33,753 +0.03(+2.48%)
Aug 24, 2017 1.210 1.230 1.200 1.210 15,002 +0.01(+0.83%)
Aug 23, 2017 1.230 1.230 1.200 1.200 19,563 -0.03(-2.44%)
Aug 22, 2017 1.240 1.240 1.210 1.230 26,684 -0.01(-0.81%)
Aug 21, 2017 1.260 1.260 1.240 1.240 38,035 -0.05(-3.88%)
Aug 18, 2017 1.300 1.300 1.260 1.290 11,650 -0.01(-0.77%)
Aug 17, 2017 1.320 1.320 1.240 1.300 44,507 +0.02(+1.56%)
Aug 16, 2017 1.340 1.340 1.280 1.280 20,169 +0.01(+0.79%)
Aug 15, 2017 1.250 1.280 1.240 1.270 17,933 +0.01(+0.79%)
Aug 14, 2017 1.300 1.300 1.250 1.260 7,650 -0.01(-0.79%)
Aug 11, 2017 1.310 1.310 1.270 1.270 21,040 -0.04(-3.05%)
Aug 10, 2017 1.330 1.340 1.280 1.310 34,100 +0.03(+2.34%)
Aug 09, 2017 1.410 1.410 1.260 1.280 97,245 -0.12(-8.57%)
Aug 08, 2017 1.230 1.430 1.200 1.400 155,169 +0.17(+13.82%)
Aug 04, 2017 1.220 1.250 1.200 1.230 25,278 +0.01(+0.82%)
Aug 03, 2017 1.210 1.240 1.200 1.220 43,498 +0.01(+0.83%)
Aug 02, 2017 1.250 1.260 1.200 1.210 58,803 -0.07(-5.47%)
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.