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 (%)
Jun 30, 2016 3.490 3.490 3.490 0 -0.03(-0.85%)
Jun 29, 2016 3.550 3.820 3.500 3.520 1,577,320 +0.16(+4.76%)
Jun 28, 2016 2.890 3.380 2.890 3.360 1,056,901 +0.61(+22.18%)
Jun 27, 2016 3.000 3.090 2.750 2.750 1,256,335 -0.20(-6.78%)
Jun 24, 2016 2.850 3.070 2.720 2.950 776,846 -0.12(-3.91%)
Jun 23, 2016 3.100 3.190 3.010 3.070 657,965 +0.04(+1.32%)
Jun 22, 2016 3.200 3.340 3.030 3.030 712,015 -0.17(-5.31%)
Jun 21, 2016 3.500 3.560 2.950 3.200 2,205,952 -0.57(-15.12%)
Jun 20, 2016 3.870 4.000 3.720 3.770 2,018,423 +0.42(+12.54%)
Jun 17, 2016 2.990 3.460 2.900 3.350 2,373,519 +0.42(+14.33%)
Jun 16, 2016 2.640 2.940 2.480 2.930 1,617,090 +0.29(+10.98%)
Jun 15, 2016 1.980 2.870 1.950 2.640 2,924,893 +0.69(+35.38%)
Jun 14, 2016 1.770 1.950 1.770 1.950 777,254 +0.27(+16.07%)
Jun 13, 2016 1.680 1.720 1.670 1.680 189,847 -0.06(-3.45%)
Jun 10, 2016 1.780 1.790 1.710 1.740 240,884 -0.04(-2.25%)
Jun 09, 2016 1.600 1.790 1.590 1.780 633,452 +0.19(+11.95%)
Jun 08, 2016 1.680 1.690 1.570 1.590 465,896 -0.06(-3.64%)
Jun 07, 2016 1.720 1.760 1.640 1.650 417,951 -0.06(-3.51%)
Jun 06, 2016 1.890 1.930 1.610 1.710 1,082,418 -0.15(-8.06%)
Jun 03, 2016 1.970 2.000 1.850 1.860 1,509,457 +0.02(+1.09%)
Jun 02, 2016 1.590 1.850 1.580 1.840 1,697,149 +0.29(+18.71%)
Jun 01, 2016 1.510 1.550 1.450 1.550 1,065,648 +0.16(+11.51%)
May 31, 2016 1.350 1.470 1.350 1.390 713,893 +0.04(+2.96%)
May 30, 2016 1.250 1.360 1.240 1.350 497,066 +0.06(+4.65%)
May 27, 2016 1.580 1.590 1.260 1.290 1,826,550 -0.12(-8.51%)
May 26, 2016 0.9800 1.430 0.9300 1.410 1,511,082 +0.46(+48.42%)
May 25, 2016 1.000 1.000 0.9300 0.9500 154,107 -0.03(-3.06%)
May 24, 2016 0.9700 1.010 0.9700 0.9800 149,006 +0.03(+3.16%)
May 20, 2016 0.9500 0.9500 0.9500 0 +0.04(+4.97%)
May 19, 2016 0.9500 0.9600 0.8700 0.9050 506,547 -0.03(-3.72%)
May 18, 2016 1.040 1.060 0.9300 0.9400 602,020 -0.09(-8.74%)
May 17, 2016 1.100 1.100 1.010 1.030 364,844 -0.08(-7.21%)
May 16, 2016 1.260 1.260 1.060 1.110 706,775 -0.14(-11.20%)
May 13, 2016 1.190 1.260 1.190 1.250 245,230 +0.08(+6.84%)
May 12, 2016 1.170 1.220 1.170 1.170 319,223 +0.00(+0.00%)
May 11, 2016 1.200 1.240 1.160 1.170 257,394 -0.07(-5.65%)
May 10, 2016 1.260 1.290 1.170 1.240 397,504 -0.04(-3.13%)
May 09, 2016 1.370 1.370 1.270 1.280 293,658 -0.07(-5.19%)
May 06, 2016 1.350 1.350 1.320 1.350 89,209 +0.02(+1.50%)
May 05, 2016 1.370 1.380 1.310 1.330 153,190 -0.01(-0.75%)
May 04, 2016 1.280 1.360 1.260 1.340 141,335 +0.05(+3.88%)
May 03, 2016 1.360 1.360 1.220 1.290 415,288 -0.07(-5.15%)
May 02, 2016 1.390 1.390 1.350 1.360 190,160 +0.01(+0.74%)
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%)
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.