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 (%)
Aug 31, 2009 0.9300 0.9500 0.9000 0.9200 68,158 -0.03(-3.16%)
Aug 28, 2009 0.9500 0.9500 0.9500 0.9500 17,380 -0.03(-3.06%)
Aug 27, 2009 1.010 1.010 0.9300 0.9800 70,956 +0.01(+1.03%)
Aug 26, 2009 1.020 1.020 0.9700 0.9700 53,074 -0.01(-1.02%)
Aug 25, 2009 1.000 1.000 0.9600 0.9800 11,990 +0.00(+0.00%)
Aug 24, 2009 0.9500 0.9900 0.9500 0.9800 57,185 +0.03(+3.16%)
Aug 21, 2009 0.9800 0.9800 0.9500 0.9500 56,435 -0.03(-3.06%)
Aug 20, 2009 0.9500 0.9800 0.9500 0.9800 40,300 +0.02(+2.08%)
Aug 19, 2009 1.020 1.020 0.9600 0.9600 71,150 -0.04(-4.00%)
Aug 18, 2009 0.9700 1.000 0.9700 1.000 56,910 +0.05(+5.26%)
Aug 17, 2009 1.000 1.000 0.9200 0.9500 142,512 -0.07(-6.86%)
Aug 14, 2009 1.070 1.100 0.9800 1.020 258,670 -0.02(-1.92%)
Aug 13, 2009 1.090 1.090 1.040 1.040 143,590 -0.01(-0.95%)
Aug 12, 2009 1.090 1.090 1.050 1.050 56,520 -0.03(-2.78%)
Aug 11, 2009 1.060 1.100 1.020 1.080 159,050 +0.00(+0.00%)
Aug 10, 2009 1.080 1.110 1.000 1.080 226,850 +0.02(+1.89%)
Aug 07, 2009 1.200 1.200 1.040 1.060 262,107 -0.14(-11.67%)
Aug 06, 2009 1.210 1.300 1.160 1.200 536,525 +0.00(+0.00%)
Aug 05, 2009 1.000 1.240 1.000 1.200 1,544,107 +0.27(+29.03%)
Aug 04, 2009 0.8800 0.9300 0.8800 0.9300 139,528 +0.04(+4.49%)
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%)
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.