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, 2018 0.3850 0.3900 0.3700 0.3800 84,391 +0.01(+2.70%)
Jan 30, 2018 0.4000 0.4000 0.3700 0.3700 168,059 -0.05(-11.90%)
Jan 29, 2018 0.4050 0.4200 0.4000 0.4200 205,496 +0.01(+1.20%)
Jan 26, 2018 0.4700 0.4900 0.3250 0.4150 2,234,195 -0.15(-27.19%)
Jan 25, 2018 0.5700 0.5700 0.5600 0.5700 41,802 +0.01(+1.79%)
Jan 24, 2018 0.5800 0.5900 0.5600 0.5600 27,944 -0.02(-3.45%)
Jan 23, 2018 0.5600 0.5800 0.5600 0.5800 25,630 +0.01(+1.75%)
Jan 22, 2018 0.5700 0.5800 0.5600 0.5700 59,454 +0.00(+0.00%)
Jan 19, 2018 0.5700 0.5800 0.5700 0.5700 17,270 +0.00(+0.00%)
Jan 18, 2018 0.5800 0.5900 0.5700 0.5700 60,420 -0.01(-1.72%)
Jan 17, 2018 0.5900 0.6100 0.5800 0.5800 64,265 -0.03(-4.92%)
Jan 16, 2018 0.5800 0.6100 0.5800 0.6100 74,376 +0.02(+3.39%)
Jan 15, 2018 0.6000 0.6000 0.5900 0.5900 26,400 +0.01(+1.72%)
Jan 12, 2018 0.5900 0.6100 0.5800 0.5800 63,165 -0.01(-0.85%)
Jan 11, 2018 0.5800 0.5850 0.5700 0.5850 40,150 +0.01(+0.86%)
Jan 10, 2018 0.6000 0.6000 0.5800 0.5800 32,748 -0.02(-3.33%)
Jan 09, 2018 0.5900 0.6000 0.5900 0.6000 44,645 +0.01(+1.69%)
Jan 08, 2018 0.6000 0.6200 0.5900 0.5900 81,595 -0.01(-1.67%)
Jan 05, 2018 0.5600 0.6200 0.5600 0.6000 187,714 +0.04(+7.14%)
Jan 04, 2018 0.5700 0.5700 0.5600 0.5600 114,050 -0.01(-1.75%)
Jan 03, 2018 0.5800 0.5800 0.5600 0.5700 116,986 -0.03(-5.00%)
Jan 02, 2018 0.5800 0.5800 0.5300 0.6000 510,066 -0.04(-6.25%)
Dec 29, 2017 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Dec 28, 2017 0.6400 0.6400 0.6000 0.6200 224,336 -0.01(-1.59%)
Dec 27, 2017 0.6500 0.6500 0.6200 0.6300 217,288 -0.03(-4.55%)
Dec 22, 2017 0.7000 0.7000 0.6200 0.6600 515,940 -0.04(-5.71%)
Dec 21, 2017 0.7200 0.7400 0.7000 0.7000 218,085 -0.04(-5.41%)
Dec 20, 2017 0.7500 0.7500 0.7300 0.7400 77,201 +0.00(+0.00%)
Dec 19, 2017 0.7500 0.7500 0.7200 0.7400 72,003 -0.01(-1.33%)
Dec 18, 2017 0.7500 0.7500 0.7300 0.7500 65,575 -0.02(-2.60%)
Dec 15, 2017 0.7200 0.7700 0.7200 0.7700 84,595 +0.04(+5.48%)
Dec 14, 2017 0.7100 0.7300 0.6900 0.7300 163,845 +0.01(+1.39%)
Dec 13, 2017 0.7700 0.7700 0.7200 0.7200 184,677 -0.04(-5.26%)
Dec 12, 2017 0.7700 0.7700 0.7500 0.7600 79,330 -0.01(-1.30%)
Dec 11, 2017 0.7500 0.7800 0.7500 0.7700 147,765 +0.00(+0.00%)
Dec 08, 2017 0.7700 0.8000 0.7600 0.7700 52,150 +0.00(+0.00%)
Dec 07, 2017 0.8400 0.8500 0.7700 0.7700 151,149 -0.05(-6.10%)
Dec 06, 2017 0.8300 0.8500 0.8200 0.8200 127,840 -0.04(-4.65%)
Dec 05, 2017 0.8800 0.8800 0.8400 0.8600 92,499 -0.01(-1.15%)
Dec 04, 2017 0.8800 0.9100 0.8700 0.8700 90,229 -0.02(-2.25%)
Dec 01, 2017 0.9200 0.9200 0.8800 0.8900 72,161 -0.01(-1.11%)
Nov 30, 2017 0.8800 0.9100 0.8800 0.9000 75,294 +0.01(+1.12%)
Nov 29, 2017 0.8800 0.9000 0.8600 0.8900 74,960 -0.01(-1.11%)
Nov 28, 2017 0.9300 0.9300 0.8800 0.9000 141,114 -0.02(-2.17%)
Nov 27, 2017 0.9200 0.9400 0.9100 0.9200 56,790 -0.02(-2.13%)
Nov 24, 2017 0.9500 0.9500 0.9300 0.9400 18,120 -0.02(-2.08%)
Nov 23, 2017 0.9300 0.9600 0.9300 0.9600 53,701 +0.05(+5.49%)
Nov 22, 2017 0.9300 0.9300 0.9100 0.9100 34,400 -0.02(-2.15%)
Nov 21, 2017 0.9300 0.9400 0.9200 0.9300 44,710 +0.01(+1.09%)
Nov 20, 2017 0.9200 0.9200 0.9000 0.9200 18,879 +0.00(+0.00%)
Nov 17, 2017 0.9400 0.9400 0.9100 0.9200 29,147 -0.01(-1.08%)
Nov 16, 2017 0.9300 0.9400 0.9000 0.9300 46,186 +0.02(+2.20%)
Nov 15, 2017 0.9700 0.9700 0.9100 0.9100 101,525 -0.04(-4.21%)
Nov 14, 2017 0.9700 0.9700 0.9500 0.9500 37,165 -0.04(-4.04%)
Nov 13, 2017 1.000 1.010 0.9600 0.9900 193,872 -0.02(-1.98%)
Nov 10, 2017 0.9400 1.020 0.9400 1.010 267,140 +0.08(+8.60%)
Nov 09, 2017 0.9200 0.9700 0.9000 0.9300 83,650 +0.01(+1.09%)
Nov 08, 2017 0.8800 0.9200 0.8800 0.9200 63,645 +0.04(+4.55%)
Nov 07, 2017 0.9100 0.9200 0.8700 0.8800 99,138 -0.02(-2.22%)
Nov 06, 2017 0.9000 0.9100 0.8900 0.9000 304,643 +0.00(+0.00%)
Nov 03, 2017 0.9200 0.9200 0.8800 0.9000 200,609 +0.03(+3.45%)
Nov 02, 2017 0.8900 0.8900 0.8600 0.8700 176,936 -0.03(-3.33%)
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.