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 (%)
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%)
Aug 01, 2017 1.260 1.310 1.250 1.280 223,825 +0.03(+2.40%)
Jul 31, 2017 1.250 1.270 1.200 1.250 143,402 +0.04(+3.31%)
Jul 28, 2017 1.200 1.210 1.180 1.210 50,670 +0.01(+0.83%)
Jul 27, 2017 1.210 1.210 1.180 1.200 15,537 +0.01(+0.84%)
Jul 26, 2017 1.220 1.220 1.180 1.190 27,430 -0.03(-2.46%)
Jul 25, 2017 1.180 1.220 1.160 1.220 50,321 +0.04(+3.39%)
Jul 24, 2017 1.180 1.210 1.160 1.180 52,632 -0.02(-1.67%)
Jul 21, 2017 1.200 1.240 1.185 1.200 29,615 +0.01(+1.27%)
Jul 20, 2017 1.190 1.200 1.170 1.185 39,113 -0.00(-0.42%)
Jul 19, 2017 1.240 1.240 1.150 1.190 105,330 -0.04(-3.25%)
Jul 18, 2017 1.260 1.340 1.200 1.230 256,534 +0.10(+8.85%)
Jul 17, 2017 1.210 1.250 1.120 1.130 129,703 -0.13(-10.32%)
Jul 14, 2017 1.370 1.380 1.195 1.260 252,269 -0.07(-5.26%)
Jul 13, 2017 1.040 1.400 1.010 1.330 859,175 +0.36(+37.11%)
Jul 12, 2017 0.9800 1.000 0.9600 0.9700 94,012 -0.02(-2.02%)
Jul 11, 2017 1.020 1.040 0.9500 0.9900 371,893 -0.06(-5.71%)
Jul 10, 2017 1.100 1.150 1.050 1.050 227,515 -0.08(-7.08%)
Jul 07, 2017 1.200 1.200 1.100 1.130 119,617 -0.05(-4.24%)
Jul 06, 2017 1.210 1.220 1.170 1.180 49,934 -0.04(-3.28%)
Jul 05, 2017 1.210 1.240 1.180 1.220 87,560 -0.01(-0.81%)
Jul 04, 2017 1.200 1.270 1.200 1.230 146,850 -0.03(-2.38%)
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.