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 (%)
Jul 31, 2009 0.9000 0.9100 0.8600 0.8900 66,025 -0.01(-1.11%)
Jul 30, 2009 0.8900 0.9300 0.8600 0.9000 54,413 +0.02(+2.27%)
Jul 29, 2009 0.9500 0.9500 0.8700 0.8800 72,920 -0.05(-5.38%)
Jul 28, 2009 0.9100 0.9500 0.9100 0.9300 35,510 +0.00(+0.00%)
Jul 27, 2009 0.9000 0.9300 0.8900 0.9300 90,885 +0.04(+4.49%)
Jul 24, 2009 0.8800 0.9200 0.8600 0.8900 32,550 +0.05(+5.95%)
Jul 23, 2009 0.8800 0.9000 0.8400 0.8400 138,910 -0.04(-4.55%)
Jul 22, 2009 0.8800 0.8900 0.8500 0.8800 41,037 +0.00(+0.00%)
Jul 21, 2009 0.9200 0.9200 0.8300 0.8800 51,425 -0.01(-1.12%)
Jul 20, 2009 0.9500 0.9700 0.8800 0.8900 75,329 -0.03(-3.26%)
Jul 17, 2009 0.9800 0.9800 0.8800 0.9200 123,140 -0.05(-5.15%)
Jul 16, 2009 0.9400 0.9900 0.9200 0.9700 399,040 +0.08(+8.99%)
Jul 15, 2009 0.8500 0.9000 0.8300 0.8900 308,545 +0.09(+11.25%)
Jul 14, 2009 0.7700 0.8400 0.7600 0.8000 88,029 +0.04(+5.26%)
Jul 13, 2009 0.7500 0.8000 0.7300 0.7600 169,160 -0.02(-2.56%)
Jul 10, 2009 0.8400 0.8400 0.7700 0.7800 74,901 -0.06(-7.14%)
Jul 09, 2009 0.7500 0.8400 0.7500 0.8400 114,662 +0.10(+13.51%)
Jul 08, 2009 0.7300 0.7500 0.7100 0.7400 286,593 -0.04(-5.13%)
Jul 07, 2009 0.9000 0.9000 0.7100 0.7800 572,410 -0.12(-13.33%)
Jul 06, 2009 0.9500 0.9800 0.8600 0.9000 325,795 -0.09(-9.09%)
Jul 03, 2009 1.000 1.050 0.9700 0.9900 258,670 +0.00(+0.00%)
Jul 02, 2009 1.100 1.100 0.9700 0.9900 657,945 -0.14(-12.39%)
Jun 30, 2009 1.180 1.180 1.010 1.130 581,264 -0.05(-4.24%)
Jun 29, 2009 0.9700 1.200 0.9700 1.180 1,010,116 +0.22(+22.92%)
Jun 26, 2009 1.090 1.110 0.9600 0.9600 513,225 -0.11(-10.28%)
Jun 25, 2009 1.010 1.070 0.9400 1.070 947,926 -0.01(-0.93%)
Jun 24, 2009 1.250 1.430 1.030 1.080 3,045,105 -0.12(-10.00%)
Jun 23, 2009 0.7600 1.200 0.7500 1.200 2,340,078 +0.45(+60.00%)
Jun 22, 2009 0.6000 0.8000 0.6000 0.7500 611,721 +0.14(+22.95%)
Jun 19, 2009 0.6300 0.6300 0.5800 0.6100 173,732 -0.02(-3.17%)
Jun 18, 2009 0.5900 0.6300 0.5600 0.6300 125,765 +0.05(+8.62%)
Jun 17, 2009 0.5900 0.6000 0.5200 0.5800 277,600 +0.03(+5.45%)
Jun 16, 2009 0.7500 0.7500 0.5500 0.5500 1,045,542 -0.19(-25.68%)
Jun 15, 2009 0.6600 0.8900 0.6000 0.7400 1,903,051 +0.32(+74.12%)
Jun 12, 2009 0.4100 0.4250 0.3750 0.4250 58,022 +0.01(+1.19%)
Jun 11, 2009 0.4000 0.4200 0.4000 0.4200 28,800 +0.02(+5.00%)
Jun 10, 2009 0.3850 0.4400 0.3600 0.4000 144,500 +0.05(+12.68%)
Jun 09, 2009 0.3500 0.3850 0.3500 0.3550 17,400 -0.01(-1.39%)
Jun 08, 2009 0.3600 0.3600 0.3600 0.3600 4,325 +0.00(+0.00%)
Jun 05, 2009 0.3600 0.3600 0.3600 0.3600 7,615 +0.00(+0.00%)
Jun 04, 2009 0.4000 0.4000 0.3600 0.3600 14,500 -0.02(-4.00%)
Jun 03, 2009 0.3900 0.3900 0.3500 0.3750 17,950 -0.02(-3.85%)
Jun 02, 2009 0.3600 0.4000 0.3600 0.3900 29,885 +0.03(+8.33%)
Jun 01, 2009 0.3600 0.3600 0.3300 0.3600 31,500 +0.01(+2.86%)
May 29, 2009 0.3700 0.3700 0.3500 0.3500 9,667 +0.00(+0.00%)
May 28, 2009 0.3350 0.3500 0.3350 0.3500 8,600 +0.01(+4.48%)
May 27, 2009 0.3400 0.3400 0.3350 0.3350 15,100 -0.01(-2.90%)
May 26, 2009 0.3200 0.3450 0.3200 0.3450 11,230 +0.01(+2.99%)
May 25, 2009 0.3350 0.3350 0.3350 0.3350 10,000 +0.02(+4.69%)
May 22, 2009 0.3550 0.3550 0.3200 0.3200 4,950 -0.01(-3.03%)
May 21, 2009 0.3300 0.3600 0.3300 0.3300 150,800 -0.02(-5.71%)
May 20, 2009 0.3000 0.3500 0.3000 0.3500 33,700 +0.05(+16.67%)
May 19, 2009 0.2800 0.3000 0.2750 0.3000 68,010 +0.07(+30.43%)
May 15, 2009 0.2300 0.2300 0.2300 0.2300 5,000 -0.05(-16.36%)
May 14, 2009 0.2750 0.2750 0.2750 0.2750 21,800 +0.00(+0.00%)
May 13, 2009 0.2700 0.2750 0.2700 0.2750 24,000 +0.01(+1.85%)
May 12, 2009 0.2700 0.2700 0.2700 0.2700 25,000 +0.00(+0.00%)
May 11, 2009 0.2500 0.2800 0.2500 0.2700 34,541 +0.02(+8.00%)
May 08, 2009 0.2650 0.2650 0.2500 0.2500 3,300 -0.02(-5.66%)
May 07, 2009 0.2650 0.2650 0.2050 0.2650 50,500 +0.02(+6.00%)
May 06, 2009 0.2300 0.2600 0.2300 0.2500 31,900 +0.00(+0.00%)
May 05, 2009 0.2650 0.2650 0.2500 0.2500 5,500 -0.02(-5.66%)
May 04, 2009 0.2500 0.2800 0.2500 0.2650 31,050 +0.01(+3.92%)
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.