Skip to main content

Electrovaya Inc (TSX: EFL )

1.140 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 0.8000 0.8000 0.7900 0.8000 49,300 -0.01(-1.23%)
May 28, 2015 0.8100 0.8500 0.8100 0.8100 64,340 -0.01(-1.22%)
May 27, 2015 0.7600 0.8200 0.7600 0.8200 52,226 +0.06(+7.89%)
May 26, 2015 0.7800 0.7800 0.7600 0.7600 75,180 -0.01(-1.30%)
May 25, 2015 0.8200 0.8200 0.7600 0.7700 254,051 -0.07(-8.33%)
May 22, 2015 0.8800 0.8800 0.8300 0.8400 78,502 -0.03(-3.45%)
May 21, 2015 0.9300 0.9300 0.8700 0.8700 74,140 -0.04(-4.40%)
May 20, 2015 0.9600 0.9700 0.8900 0.9100 130,699 -0.06(-6.19%)
May 19, 2015 0.9700 1.000 0.9200 0.9700 205,372 +0.02(+2.11%)
May 15, 2015 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
May 14, 2015 0.8200 0.8500 0.7800 0.8500 183,810 +0.07(+8.97%)
May 13, 2015 0.9500 0.9500 0.7600 0.7800 631,010 -0.17(-17.89%)
May 12, 2015 0.9500 0.9700 0.9300 0.9500 122,690 +0.03(+3.26%)
May 11, 2015 0.8900 0.9500 0.8900 0.9200 225,913 +0.06(+6.98%)
May 08, 2015 0.8400 0.8600 0.8100 0.8600 144,520 +0.02(+2.38%)
May 07, 2015 0.8400 0.8400 0.8000 0.8400 164,584 +0.00(+0.00%)
May 06, 2015 0.7200 0.8800 0.7000 0.8400 548,937 +0.14(+20.00%)
May 05, 2015 0.7400 0.7400 0.7000 0.7000 58,050 -0.04(-5.41%)
May 04, 2015 0.7300 0.7500 0.7200 0.7400 255,849 +0.04(+5.71%)
May 01, 2015 0.7800 0.7800 0.6900 0.7000 535,430 -0.04(-5.41%)
Apr 30, 2015 0.5900 0.7400 0.5800 0.7400 1,010,417 +0.22(+42.31%)
Apr 29, 2015 0.3700 0.5500 0.3700 0.5200 655,062 +0.15(+38.67%)
Apr 28, 2015 0.3800 0.3800 0.3700 0.3750 5,500 -0.01(-1.32%)
Apr 27, 2015 0.3800 0.3950 0.3700 0.3800 115,545 +0.01(+2.70%)
Apr 24, 2015 0.3450 0.3700 0.3450 0.3700 77,800 +0.03(+10.45%)
Apr 23, 2015 0.3400 0.3450 0.3350 0.3350 51,500 +0.00(+0.00%)
Apr 22, 2015 0.3250 0.3400 0.3200 0.3350 36,750 +0.02(+4.69%)
Apr 21, 2015 0.3350 0.3400 0.3200 0.3200 3,269 -0.02(-4.48%)
Apr 20, 2015 0.3200 0.3400 0.3050 0.3350 146,720 +0.02(+4.69%)
Apr 17, 2015 0.3300 0.3300 0.3200 0.3200 76,091 +0.00(+0.00%)
Apr 16, 2015 0.3350 0.3350 0.3200 0.3200 81,600 -0.01(-3.03%)
Apr 15, 2015 0.3250 0.3400 0.3100 0.3300 302,183 +0.02(+6.45%)
Apr 14, 2015 0.3600 0.3600 0.3100 0.3100 544,371 -0.04(-11.43%)
Apr 13, 2015 0.3700 0.3700 0.3500 0.3500 114,658 -0.01(-2.78%)
Apr 10, 2015 0.3550 0.3700 0.3550 0.3600 57,850 -0.01(-2.70%)
Apr 09, 2015 0.3750 0.3750 0.3600 0.3700 62,650 +0.01(+1.37%)
Apr 08, 2015 0.3500 0.3850 0.3500 0.3650 291,162 +0.02(+4.29%)
Apr 07, 2015 0.3750 0.3750 0.3300 0.3500 174,675 -0.02(-5.41%)
Apr 06, 2015 0.4000 0.4000 0.3650 0.3700 134,472 -0.03(-7.50%)
Apr 02, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 01, 2015 0.4000 0.4000 0.3850 0.4000 39,650 -0.01(-3.61%)
Mar 31, 2015 0.4000 0.4150 0.4000 0.4150 20,848 +0.01(+2.47%)
Mar 30, 2015 0.4050 0.4100 0.4050 0.4050 21,902 +0.02(+3.85%)
Mar 27, 2015 0.4100 0.4100 0.3800 0.3900 152,707 -0.02(-4.88%)
Mar 26, 2015 0.4100 0.4150 0.4050 0.4100 28,525 +0.00(+0.00%)
Mar 25, 2015 0.4250 0.4350 0.4100 0.4100 69,591 -0.02(-3.53%)
Mar 24, 2015 0.4100 0.4450 0.4050 0.4250 114,778 +0.02(+6.25%)
Mar 23, 2015 0.4300 0.4500 0.4000 0.4000 715,435 -0.01(-2.44%)
Mar 20, 2015 0.5600 0.5600 0.4000 0.4100 798,217 -0.16(-28.07%)
Mar 19, 2015 0.6700 0.6700 0.5600 0.5700 164,617 -0.06(-9.52%)
Mar 18, 2015 0.6400 0.6400 0.6000 0.6300 12,345 +0.02(+3.28%)
Mar 17, 2015 0.6200 0.6200 0.6100 0.6100 5,600 -0.03(-4.69%)
Mar 16, 2015 0.6300 0.6500 0.6200 0.6400 22,980 +0.03(+4.92%)
Mar 13, 2015 0.6300 0.6300 0.6100 0.6100 14,608 +0.00(+0.00%)
Mar 12, 2015 0.6100 0.6200 0.6100 0.6100 6,100 +0.00(+0.00%)
Mar 11, 2015 0.6100 0.6100 0.6000 0.6100 38,273 +0.01(+1.67%)
Mar 10, 2015 0.6100 0.6100 0.6000 0.6000 60,550 -0.01(-1.64%)
Mar 09, 2015 0.6300 0.6300 0.6100 0.6100 23,706 -0.02(-3.17%)
Mar 06, 2015 0.6400 0.6400 0.6200 0.6300 28,141 -0.01(-1.56%)
Mar 05, 2015 0.6600 0.6600 0.6400 0.6400 27,260 -0.02(-3.03%)
Mar 04, 2015 0.6800 0.6900 0.6600 16,200 -0.03(-4.35%)
Mar 03, 2015 0.6900 0.6600 0.6900 6,100 +0.03(+4.55%)
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.