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 (%)
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%)
May 01, 2017 1.980 2.020 1.960 1.970 13,910 +0.01(+0.51%)
Apr 28, 2017 2.000 2.030 1.960 1.960 43,905 -0.01(-0.51%)
Apr 27, 2017 1.940 1.990 1.940 1.970 48,360 +0.05(+2.60%)
Apr 26, 2017 1.950 1.990 1.920 1.920 139,032 -0.08(-4.00%)
Apr 25, 2017 1.990 2.050 1.900 2.000 276,363 -0.05(-2.44%)
Apr 24, 2017 2.090 2.130 2.000 2.050 135,250 -0.05(-2.38%)
Apr 21, 2017 2.080 2.120 2.070 2.100 21,464 +0.00(+0.00%)
Apr 20, 2017 2.110 2.150 2.070 2.100 39,545 -0.01(-0.47%)
Apr 19, 2017 2.110 2.140 2.100 2.110 17,495 -0.01(-0.47%)
Apr 18, 2017 2.150 2.150 2.090 2.120 62,796 -0.04(-1.85%)
Apr 17, 2017 2.140 2.210 2.140 2.160 25,173 +0.00(+0.00%)
Apr 13, 2017 2.190 2.190 2.160 2.160 54,768 -0.05(-2.26%)
Apr 12, 2017 2.220 2.220 2.170 2.210 31,745 -0.03(-1.34%)
Apr 11, 2017 2.220 2.280 2.220 2.240 46,851 -0.06(-2.61%)
Apr 10, 2017 2.300 2.320 2.150 2.300 77,150 +0.00(+0.00%)
Apr 07, 2017 2.330 2.370 2.300 2.300 54,669 -0.01(-0.43%)
Apr 06, 2017 2.370 2.370 2.310 2.310 48,869 -0.01(-0.43%)
Apr 05, 2017 2.410 2.410 2.260 2.320 147,446 -0.05(-2.11%)
Apr 04, 2017 2.340 2.455 2.320 2.370 211,607 +0.11(+4.87%)
Apr 03, 2017 2.190 2.310 2.180 2.260 131,493 +0.15(+7.11%)
Mar 31, 2017 2.080 2.180 2.080 2.110 45,652 +0.01(+0.48%)
Mar 30, 2017 2.120 2.170 2.080 2.100 31,312 +0.03(+1.45%)
Mar 29, 2017 2.040 2.080 1.980 2.070 174,818 +0.06(+2.99%)
Mar 28, 2017 2.140 2.140 2.010 2.010 160,388 -0.14(-6.51%)
Mar 27, 2017 2.190 2.190 2.100 2.150 118,031 -0.05(-2.27%)
Mar 24, 2017 2.200 2.250 2.190 2.200 52,685 -0.01(-0.45%)
Mar 23, 2017 2.220 2.230 2.200 2.210 44,417 -0.04(-1.78%)
Mar 22, 2017 2.250 2.290 2.230 2.250 21,452 +0.00(+0.00%)
Mar 21, 2017 2.290 2.290 2.250 2.250 23,990 -0.01(-0.44%)
Mar 20, 2017 2.340 2.350 2.250 2.260 85,037 -0.09(-3.83%)
Mar 17, 2017 2.320 2.380 2.290 2.350 85,225 +0.05(+2.17%)
Mar 16, 2017 2.240 2.330 2.230 2.300 95,660 +0.05(+2.22%)
Mar 15, 2017 2.210 2.300 2.210 2.250 24,600 +0.02(+0.90%)
Mar 14, 2017 2.270 2.320 2.200 2.230 90,426 -0.03(-1.33%)
Mar 13, 2017 2.360 2.360 2.260 2.260 58,353 +0.01(+0.44%)
Mar 10, 2017 2.200 2.260 2.200 2.250 35,403 +0.05(+2.27%)
Mar 09, 2017 2.230 2.270 2.200 2.200 43,865 -0.03(-1.35%)
Mar 08, 2017 2.260 2.330 2.220 2.230 122,870 -0.05(-2.19%)
Mar 07, 2017 2.330 2.400 2.250 2.280 122,467 -0.04(-1.72%)
Mar 06, 2017 2.450 2.450 2.300 2.320 83,995 -0.08(-3.33%)
Mar 03, 2017 2.460 2.470 2.320 2.400 77,586 -0.06(-2.44%)
Mar 02, 2017 2.420 2.520 2.420 2.460 160,235 +0.09(+3.80%)
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.