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 (%)
Jan 31, 2017 2.140 2.140 2.100 2.110 53,885 -0.03(-1.40%)
Jan 30, 2017 2.150 2.150 2.070 2.140 96,074 +0.01(+0.47%)
Jan 27, 2017 2.110 2.150 2.100 2.130 182,912 +0.07(+3.40%)
Jan 26, 2017 2.080 2.100 2.050 2.060 144,056 +0.06(+3.00%)
Jan 25, 2017 2.010 2.110 1.950 2.000 310,799 +0.06(+3.09%)
Jan 24, 2017 1.850 1.970 1.850 1.940 185,686 +0.04(+2.11%)
Jan 23, 2017 1.990 1.990 1.820 1.900 478,363 -0.11(-5.47%)
Jan 20, 2017 2.060 2.090 2.010 2.010 103,056 -0.08(-3.83%)
Jan 19, 2017 2.070 2.090 2.010 2.090 120,312 -0.01(-0.48%)
Jan 18, 2017 2.120 2.130 2.050 2.100 75,631 +0.00(+0.00%)
Jan 17, 2017 2.140 2.160 2.080 2.100 118,523 -0.04(-1.87%)
Jan 16, 2017 2.160 2.160 2.140 2.140 45,092 +0.01(+0.47%)
Jan 13, 2017 2.160 2.190 2.120 2.130 88,278 -0.06(-2.74%)
Jan 12, 2017 2.210 2.210 2.150 2.190 23,360 +0.03(+1.39%)
Jan 11, 2017 2.180 2.210 2.150 2.160 58,303 -0.03(-1.37%)
Jan 10, 2017 2.230 2.240 2.190 2.190 23,940 -0.02(-0.90%)
Jan 09, 2017 2.200 2.230 2.170 2.210 76,815 -0.01(-0.45%)
Jan 06, 2017 2.260 2.290 2.190 2.220 72,837 -0.05(-2.20%)
Jan 05, 2017 2.350 2.380 2.220 2.270 98,973 -0.01(-0.44%)
Jan 04, 2017 2.140 2.340 2.130 2.280 157,692 +0.09(+4.11%)
Jan 03, 2017 2.200 2.230 2.170 2.190 82,945 +0.06(+2.82%)
Dec 30, 2016 2.130 2.130 2.130 0 +0.08(+3.90%)
Dec 29, 2016 2.030 2.150 1.900 2.050 338,253 -0.16(-7.24%)
Dec 28, 2016 2.250 2.250 2.190 2.210 135,818 -0.04(-1.78%)
Dec 23, 2016 2.250 2.250 2.250 0 +0.02(+0.90%)
Dec 22, 2016 2.270 2.270 2.200 2.230 99,007 -0.04(-1.76%)
Dec 21, 2016 2.320 2.370 2.260 2.270 75,149 -0.04(-1.73%)
Dec 20, 2016 2.290 2.400 2.210 2.310 106,431 +0.05(+2.21%)
Dec 19, 2016 2.360 2.360 2.190 2.260 148,778 -0.13(-5.44%)
Dec 16, 2016 2.410 2.440 2.380 2.390 48,126 -0.05(-2.05%)
Dec 15, 2016 2.400 2.480 2.400 2.440 119,872 +0.00(+0.00%)
Dec 14, 2016 2.450 2.460 2.400 2.440 101,215 -0.01(-0.41%)
Dec 13, 2016 2.450 2.510 2.420 2.450 84,788 -0.03(-1.21%)
Dec 12, 2016 2.520 2.520 2.430 2.480 119,427 +0.02(+0.81%)
Dec 09, 2016 2.510 2.520 2.430 2.460 95,680 +0.06(+2.50%)
Dec 08, 2016 2.540 2.580 2.370 2.400 271,205 -0.12(-4.76%)
Dec 07, 2016 2.370 2.530 2.350 2.520 263,163 +0.20(+8.62%)
Dec 06, 2016 2.470 2.470 2.270 2.320 262,661 -0.18(-7.20%)
Dec 05, 2016 2.350 2.550 2.350 2.500 418,864 +0.16(+6.84%)
Dec 02, 2016 2.210 2.400 2.180 2.340 227,691 +0.10(+4.46%)
Dec 01, 2016 2.200 2.250 2.190 2.240 100,142 +0.04(+1.82%)
Nov 30, 2016 2.150 2.280 2.150 2.200 130,761 +0.00(+0.00%)
Nov 29, 2016 2.240 2.250 2.180 2.200 114,803 -0.01(-0.45%)
Nov 28, 2016 2.210 2.250 2.180 2.210 111,705 +0.01(+0.45%)
Nov 25, 2016 2.150 2.310 2.140 2.200 254,065 +0.03(+1.38%)
Nov 24, 2016 2.120 2.170 2.100 2.170 65,268 +0.06(+2.84%)
Nov 23, 2016 2.140 2.170 2.090 2.110 126,995 -0.06(-2.76%)
Nov 22, 2016 2.130 2.190 2.070 2.170 250,818 -0.07(-3.13%)
Nov 21, 2016 2.310 2.340 2.170 2.240 76,324 -0.03(-1.32%)
Nov 18, 2016 2.230 2.270 2.160 2.270 96,152 +0.13(+6.07%)
Nov 17, 2016 2.150 2.210 2.130 2.140 154,346 -0.07(-3.17%)
Nov 16, 2016 2.490 2.490 2.100 2.210 447,610 -0.15(-6.36%)
Nov 15, 2016 2.510 2.580 2.330 2.360 420,115 +0.09(+3.96%)
Nov 14, 2016 1.820 2.350 1.820 2.270 687,857 +0.44(+24.04%)
Nov 11, 2016 1.750 1.950 1.680 1.830 614,214 +0.11(+6.40%)
Nov 10, 2016 2.180 2.180 1.600 1.720 1,496,295 -0.40(-18.87%)
Nov 09, 2016 2.290 2.430 2.010 2.120 1,571,307 -0.48(-18.46%)
Nov 08, 2016 2.840 2.880 2.520 2.600 311,852 -0.22(-7.80%)
Nov 07, 2016 2.790 2.940 2.730 2.820 180,099 +0.19(+7.22%)
Nov 04, 2016 2.350 2.660 2.340 2.630 451,064 +0.22(+9.13%)
Nov 03, 2016 2.900 2.910 2.270 2.410 956,520 -0.47(-16.32%)
Nov 02, 2016 2.930 2.960 2.800 2.880 584,177 -0.15(-4.95%)
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.