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 (%)
Apr 29, 2016 1.370 1.370 1.320 1.350 159,906 +0.03(+2.27%)
Apr 28, 2016 1.440 1.440 1.270 1.320 278,508 -0.08(-5.71%)
Apr 27, 2016 1.430 1.480 1.390 1.400 444,633 +0.00(+0.00%)
Apr 26, 2016 1.400 1.410 1.360 1.400 135,307 +0.04(+2.94%)
Apr 25, 2016 1.370 1.400 1.340 1.360 56,534 +0.02(+1.49%)
Apr 22, 2016 1.410 1.430 1.340 1.340 207,625 -0.08(-5.63%)
Apr 21, 2016 1.300 1.420 1.300 1.420 281,565 +0.12(+9.23%)
Apr 20, 2016 1.300 1.340 1.220 1.300 932,619 -0.03(-2.26%)
Apr 19, 2016 1.460 1.465 1.310 1.330 396,185 -0.11(-7.64%)
Apr 18, 2016 1.490 1.510 1.440 1.440 396,933 +0.00(+0.00%)
Apr 15, 2016 1.540 1.540 1.340 1.440 478,808 -0.07(-4.64%)
Apr 14, 2016 1.450 1.540 1.420 1.510 822,749 +0.09(+6.34%)
Apr 13, 2016 1.490 1.540 1.410 1.420 823,826 -0.02(-1.39%)
Apr 12, 2016 1.390 1.460 1.360 1.440 982,694 +0.14(+10.77%)
Apr 11, 2016 1.150 1.340 1.150 1.300 617,879 +0.16(+14.04%)
Apr 08, 2016 1.100 1.150 1.100 1.140 90,504 +0.04(+3.64%)
Apr 07, 2016 1.140 1.140 1.100 1.100 172,874 -0.03(-2.65%)
Apr 06, 2016 1.130 1.160 1.120 1.130 349,008 -0.01(-0.88%)
Apr 05, 2016 1.150 1.150 1.080 1.140 148,536 +0.00(+0.00%)
Apr 04, 2016 1.140 1.150 1.130 1.140 171,305 +0.03(+2.70%)
Apr 01, 2016 1.140 1.140 1.100 1.110 246,879 -0.01(-1.33%)
Mar 31, 2016 1.100 1.140 1.100 1.125 300,075 +0.06(+5.63%)
Mar 30, 2016 1.090 1.090 1.040 1.065 146,838 +0.02(+2.40%)
Mar 29, 2016 0.9700 1.070 0.9700 1.040 140,086 +0.09(+9.47%)
Mar 28, 2016 1.030 1.030 0.9500 0.9500 107,528 -0.08(-7.77%)
Mar 24, 2016 1.030 1.030 1.030 0 -0.02(-1.90%)
Mar 23, 2016 1.120 1.120 0.8800 1.050 334,692 -0.07(-6.25%)
Mar 22, 2016 1.110 1.130 1.020 1.120 299,955 -0.03(-2.61%)
Mar 21, 2016 1.150 1.150 1.120 1.150 206,445 -0.02(-1.71%)
Mar 18, 2016 1.120 1.190 1.120 1.170 377,525 +0.06(+5.41%)
Mar 17, 2016 0.9700 1.120 0.9500 1.110 371,954 +0.16(+16.84%)
Mar 16, 2016 0.9500 0.9600 0.9500 0.9500 44,575 +0.00(+0.00%)
Mar 15, 2016 0.9500 0.9550 0.9400 0.9500 194,250 +0.00(+0.00%)
Mar 14, 2016 0.9500 0.9500 0.9400 0.9500 18,265 +0.04(+4.40%)
Mar 11, 2016 0.9000 0.9300 0.9000 0.9100 158,085 +0.01(+1.11%)
Mar 10, 2016 0.9000 0.9100 0.9000 0.9000 64,060 +0.00(+0.00%)
Mar 09, 2016 0.9000 0.9000 0.9000 0.9000 27,250 -0.01(-1.10%)
Mar 08, 2016 0.9000 0.9100 0.8800 0.9100 32,055 +0.01(+1.11%)
Mar 07, 2016 0.9400 0.9400 0.8800 0.9000 28,527 -0.05(-5.26%)
Mar 04, 2016 0.9500 0.9500 0.9200 0.9500 56,840 +0.00(+0.00%)
Mar 03, 2016 0.9100 0.9600 0.9100 0.9500 211,791 +0.06(+6.74%)
Mar 02, 2016 0.8600 0.9100 0.8300 0.8900 176,553 +0.04(+4.71%)
Mar 01, 2016 0.8300 0.8600 0.8000 0.8500 48,945 +0.05(+6.25%)
Feb 29, 2016 0.8000 0.8000 0.7900 0.8000 31,835 +0.00(+0.00%)
Feb 26, 2016 0.8000 0.8000 0.7800 0.8000 25,080 +0.00(+0.00%)
Feb 25, 2016 0.7700 0.8000 0.7700 0.8000 14,750 +0.00(+0.00%)
Feb 24, 2016 0.8000 0.8000 0.7900 0.8000 26,392 +0.00(+0.00%)
Feb 23, 2016 0.8000 0.8000 0.7800 0.8000 13,836 +0.00(+0.00%)
Feb 22, 2016 0.8000 0.8000 0.7900 0.8000 118,500 +0.01(+1.27%)
Feb 19, 2016 0.8000 0.8000 0.7800 0.7900 24,109 +0.00(+0.00%)
Feb 18, 2016 0.7700 0.7900 0.7700 0.7900 4,910 +0.01(+1.28%)
Feb 17, 2016 0.8000 0.8000 0.7800 0.7800 83,537 -0.01(-1.27%)
Feb 16, 2016 0.8000 0.8000 0.7800 0.7900 41,350 -0.01(-1.25%)
Feb 12, 2016 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Feb 11, 2016 0.8000 0.8100 0.7900 0.7900 143,150 +0.00(+0.00%)
Feb 10, 2016 0.8400 0.8800 0.7800 0.7900 129,198 -0.02(-2.47%)
Feb 09, 2016 0.7800 0.8300 0.7500 0.8100 149,236 +0.03(+3.85%)
Feb 08, 2016 0.6800 0.7800 0.6800 0.7800 54,957 +0.08(+11.43%)
Feb 05, 2016 0.7100 0.7100 0.6800 0.7000 14,999 +0.00(+0.00%)
Feb 04, 2016 0.7000 0.7100 0.7000 0.7000 13,200 +0.01(+1.45%)
Feb 03, 2016 0.6800 0.6900 0.6700 0.6900 27,850 -0.01(-1.43%)
Feb 02, 2016 0.6900 0.7000 0.6800 0.7000 28,850 +0.01(+1.45%)
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.