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, 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%)
Jul 03, 2017 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jun 30, 2017 1.260 1.300 1.180 1.260 159,341 -0.02(-1.56%)
Jun 29, 2017 1.370 1.370 1.220 1.280 295,979 -0.09(-6.57%)
Jun 28, 2017 1.350 1.380 1.330 1.370 19,650 +0.01(+0.74%)
Jun 27, 2017 1.420 1.420 1.350 1.360 71,680 -0.04(-2.86%)
Jun 26, 2017 1.320 1.420 1.320 1.400 90,565 +0.06(+4.48%)
Jun 23, 2017 1.330 1.340 1.300 1.340 37,330 -0.01(-0.74%)
Jun 22, 2017 1.370 1.370 1.300 1.350 51,900 -0.01(-0.74%)
Jun 21, 2017 1.340 1.400 1.330 1.360 52,580 +0.02(+1.49%)
Jun 20, 2017 1.410 1.410 1.340 1.340 39,373 -0.09(-6.29%)
Jun 19, 2017 1.410 1.430 1.400 1.430 55,143 +0.00(+0.00%)
Jun 16, 2017 1.370 1.430 1.370 1.430 40,895 +0.02(+1.42%)
Jun 15, 2017 1.440 1.470 1.330 1.410 87,603 -0.05(-3.42%)
Jun 14, 2017 1.530 1.560 1.410 1.460 110,186 -0.02(-1.35%)
Jun 13, 2017 1.340 1.500 1.330 1.480 172,807 +0.16(+12.12%)
Jun 12, 2017 1.330 1.370 1.320 1.320 100,513 +0.01(+0.76%)
Jun 09, 2017 1.320 1.350 1.300 1.310 129,684 +0.00(+0.00%)
Jun 08, 2017 1.450 1.450 1.300 1.310 176,977 -0.19(-12.67%)
Jun 07, 2017 1.600 1.600 1.440 1.500 170,585 -0.06(-3.85%)
Jun 06, 2017 1.430 1.620 1.420 1.560 557,767 +0.12(+8.33%)
Jun 05, 2017 1.270 1.450 1.270 1.440 318,893 +0.23(+19.01%)
Jun 02, 2017 1.080 1.260 1.070 1.210 886,035 -0.01(-0.82%)
Jun 01, 2017 1.400 1.400 1.180 1.220 802,523 -0.24(-16.44%)
May 31, 2017 1.630 1.630 1.390 1.460 557,543 -0.24(-14.12%)
May 30, 2017 1.780 1.780 1.700 1.700 148,350 -0.09(-5.03%)
May 29, 2017 1.790 1.800 1.720 1.790 86,063 -0.05(-2.72%)
May 26, 2017 1.810 1.850 1.720 1.840 204,499 +0.00(+0.00%)
May 25, 2017 1.900 1.930 1.740 1.840 178,404 -0.05(-2.65%)
May 24, 2017 1.920 1.920 1.890 1.890 38,653 -0.02(-1.05%)
May 23, 2017 1.900 1.930 1.890 1.910 100,029 +0.00(+0.00%)
May 19, 2017 1.910 1.950 1.880 1.910 75,568 +0.00(+0.00%)
May 18, 2017 1.900 1.920 1.860 1.910 113,926 +0.01(+0.53%)
May 17, 2017 1.920 1.940 1.900 1.900 52,284 -0.01(-0.52%)
May 16, 2017 1.920 1.960 1.900 1.910 80,083 +0.01(+0.53%)
May 15, 2017 1.900 1.940 1.900 1.900 128,464 -0.02(-1.04%)
May 12, 2017 1.900 1.940 1.710 1.920 554,297 -0.09(-4.48%)
May 11, 2017 2.170 2.200 1.990 2.010 293,620 -0.22(-9.87%)
May 10, 2017 2.190 2.270 2.160 2.230 337,295 -0.02(-0.89%)
May 09, 2017 2.100 2.310 2.070 2.250 545,684 +0.27(+13.64%)
May 08, 2017 1.980 2.000 1.960 1.980 32,734 -0.03(-1.49%)
May 05, 2017 2.000 2.010 1.960 2.010 50,580 +0.03(+1.52%)
May 04, 2017 2.010 2.020 1.920 1.980 78,111 -0.03(-1.49%)
May 03, 2017 1.990 2.010 1.970 2.010 69,529 +0.07(+3.61%)
May 02, 2017 1.960 1.980 1.930 1.940 112,637 -0.03(-1.52%)
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.