Skip to main content

Electrovaya Inc (TSX: EFL )

1.120 UNCHANGED
Streaming Delayed Price Updated: 4:51 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 1.070 1.070 0.9200 0.9500 159,348 -0.08(-7.77%)
Feb 27, 2014 0.9200 1.080 0.9200 1.030 299,698 +0.16(+18.39%)
Feb 26, 2014 0.7500 1.020 0.7500 0.8700 310,619 +0.13(+17.57%)
Feb 25, 2014 0.6900 0.7400 0.6900 0.7400 31,070 +0.04(+5.71%)
Feb 24, 2014 0.6800 0.7400 0.6800 0.7000 20,750 +0.00(+0.00%)
Feb 21, 2014 0.7200 0.7300 0.7000 0.7000 19,150 -0.02(-2.78%)
Feb 20, 2014 0.7200 0.7200 0.7200 0.7200 3,750 +0.00(+0.00%)
Feb 19, 2014 0.7600 0.7600 0.7100 0.7200 18,540 -0.04(-5.26%)
Feb 18, 2014 0.7600 0.7800 0.7200 0.7600 24,930 +0.01(+1.33%)
Feb 14, 2014 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Feb 13, 2014 0.7400 0.8100 0.7400 0.7700 54,776 +0.04(+5.48%)
Feb 12, 2014 0.6600 0.7300 0.6600 0.7300 53,020 +0.08(+12.31%)
Feb 11, 2014 0.6700 0.6900 0.6400 0.6500 20,875 -0.01(-1.52%)
Feb 10, 2014 0.6500 0.6700 0.6500 0.6600 22,580 +0.02(+3.13%)
Feb 07, 2014 0.6500 0.6800 0.6300 0.6400 16,500 -0.01(-1.54%)
Feb 06, 2014 0.6600 0.6600 0.6500 0.6500 6,835 +0.00(+0.00%)
Feb 05, 2014 0.6500 0.6500 0.6500 0.6500 14,615 -0.02(-2.99%)
Feb 04, 2014 0.6800 0.6800 0.6500 0.6700 11,900 -0.02(-2.90%)
Feb 03, 2014 0.7200 0.7200 0.6500 0.6900 48,580 -0.02(-2.82%)
Jan 31, 2014 0.7300 0.7700 0.7100 0.7100 36,984 -0.02(-2.74%)
Jan 30, 2014 0.7400 0.7400 0.7300 0.7300 8,600 -0.05(-6.41%)
Jan 29, 2014 0.7800 0.7800 0.7800 0.7800 950 +0.04(+5.41%)
Jan 28, 2014 0.7400 0.7400 0.7400 0.7400 4,220 -0.04(-5.13%)
Jan 27, 2014 0.7800 0.7800 0.7800 0.7800 3,925 +0.04(+5.41%)
Jan 24, 2014 0.8000 0.8000 0.7400 0.7400 9,840 -0.06(-7.50%)
Jan 23, 2014 0.7600 0.8000 0.7600 0.8000 3,640 +0.04(+5.26%)
Jan 22, 2014 0.7900 0.8100 0.7600 0.7600 7,600 -0.02(-2.56%)
Jan 21, 2014 0.7600 0.7800 0.7400 0.7800 42,399 +0.04(+5.41%)
Jan 20, 2014 0.7600 0.7600 0.7400 0.7400 7,605 -0.02(-2.63%)
Jan 17, 2014 0.7800 0.7900 0.7600 0.7600 50,295 -0.05(-6.17%)
Jan 16, 2014 0.8000 0.8100 0.7900 0.8100 11,300 +0.02(+2.53%)
Jan 15, 2014 0.7600 0.8000 0.7700 0.7900 18,120 +0.03(+3.95%)
Jan 14, 2014 0.8200 0.8300 0.7600 0.7600 7,330 -0.06(-7.32%)
Jan 13, 2014 0.8000 0.8200 0.8000 0.8200 4,400 +0.02(+2.50%)
Jan 10, 2014 0.8200 0.8200 0.8000 0.8000 16,000 -0.02(-2.44%)
Jan 09, 2014 0.8300 0.8500 0.8200 0.8200 29,900 +0.03(+3.80%)
Jan 08, 2014 0.7600 0.7900 0.7500 0.7900 10,600 +0.02(+2.60%)
Jan 07, 2014 0.7700 0.7700 0.7500 0.7700 17,500 -0.02(-2.53%)
Jan 06, 2014 0.8100 0.8300 0.7800 0.7900 16,400 +0.01(+1.28%)
Jan 03, 2014 0.8200 0.8200 0.7800 0.7800 16,400 -0.05(-6.02%)
Jan 02, 2014 0.8500 0.8600 0.8200 0.8300 46,013 -0.03(-3.49%)
Dec 31, 2013 0.8600 0.8600 0.8600 0 +0.14(+19.44%)
Dec 30, 2013 0.7400 0.7400 0.7200 0.7200 13,700 -0.01(-1.37%)
Dec 27, 2013 0.7200 0.7300 0.7000 0.7300 15,250 +0.01(+1.39%)
Dec 24, 2013 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Dec 23, 2013 0.7000 0.7100 0.7000 0.7000 16,725 -0.03(-4.11%)
Dec 20, 2013 0.7100 0.7300 0.7000 0.7300 24,440 +0.02(+2.82%)
Dec 19, 2013 0.7200 0.7200 0.7100 0.7100 6,950 +0.01(+1.43%)
Dec 18, 2013 0.7000 0.7400 0.7000 0.7000 11,622 +0.00(+0.00%)
Dec 17, 2013 0.7000 0.7000 0.7000 0.7000 6,200 +0.00(+0.00%)
Dec 16, 2013 0.7100 0.7100 0.7000 0.7000 7,570 -0.01(-1.41%)
Dec 13, 2013 0.7200 0.7200 0.7100 0.7100 4,045 -0.04(-5.33%)
Dec 12, 2013 0.7600 0.7600 0.7500 0.7500 5,070 -0.05(-6.25%)
Dec 11, 2013 0.7300 0.8000 0.7300 0.8000 9,693 +0.10(+14.29%)
Dec 10, 2013 0.7300 0.7300 0.7000 0.7000 29,402 -0.01(-1.41%)
Dec 09, 2013 0.7600 0.7600 0.7100 0.7100 44,040 -0.06(-7.79%)
Dec 06, 2013 0.8200 0.8200 0.7700 0.7700 83,270 -0.06(-7.23%)
Dec 05, 2013 0.8500 0.8500 0.8200 0.8300 7,723 +0.00(+0.00%)
Dec 04, 2013 0.8300 0.8400 0.8300 0.8300 9,000 +0.01(+1.22%)
Dec 03, 2013 0.8500 0.8500 0.8200 0.8200 18,850 -0.05(-5.75%)
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.