Skip to main content

Electrovaya Inc (TSX: EFL )

1.200 +0.010 (+0.84%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 0.3600 0.3600 0.3300 0.3600 31,500 +0.01(+2.86%)
May 29, 2009 0.3700 0.3700 0.3500 0.3500 9,667 +0.00(+0.00%)
May 28, 2009 0.3350 0.3500 0.3350 0.3500 8,600 +0.01(+4.48%)
May 27, 2009 0.3400 0.3400 0.3350 0.3350 15,100 -0.01(-2.90%)
May 26, 2009 0.3200 0.3450 0.3200 0.3450 11,230 +0.01(+2.99%)
May 25, 2009 0.3350 0.3350 0.3350 0.3350 10,000 +0.02(+4.69%)
May 22, 2009 0.3550 0.3550 0.3200 0.3200 4,950 -0.01(-3.03%)
May 21, 2009 0.3300 0.3600 0.3300 0.3300 150,800 -0.02(-5.71%)
May 20, 2009 0.3000 0.3500 0.3000 0.3500 33,700 +0.05(+16.67%)
May 19, 2009 0.2800 0.3000 0.2750 0.3000 68,010 +0.07(+30.43%)
May 15, 2009 0.2300 0.2300 0.2300 0.2300 5,000 -0.05(-16.36%)
May 14, 2009 0.2750 0.2750 0.2750 0.2750 21,800 +0.00(+0.00%)
May 13, 2009 0.2700 0.2750 0.2700 0.2750 24,000 +0.01(+1.85%)
May 12, 2009 0.2700 0.2700 0.2700 0.2700 25,000 +0.00(+0.00%)
May 11, 2009 0.2500 0.2800 0.2500 0.2700 34,541 +0.02(+8.00%)
May 08, 2009 0.2650 0.2650 0.2500 0.2500 3,300 -0.02(-5.66%)
May 07, 2009 0.2650 0.2650 0.2050 0.2650 50,500 +0.02(+6.00%)
May 06, 2009 0.2300 0.2600 0.2300 0.2500 31,900 +0.00(+0.00%)
May 05, 2009 0.2650 0.2650 0.2500 0.2500 5,500 -0.02(-5.66%)
May 04, 2009 0.2500 0.2800 0.2500 0.2650 31,050 +0.01(+3.92%)
May 01, 2009 0.2700 0.2700 0.2350 0.2550 13,955 +0.00(+0.00%)
Apr 30, 2009 0.2550 0.2550 0.2550 0.2550 14,105 +0.00(+0.00%)
Apr 29, 2009 0.2600 0.2600 0.2350 0.2550 15,000 -0.01(-3.77%)
Apr 28, 2009 0.2500 0.2650 0.2500 0.2650 16,000 +0.01(+1.92%)
Apr 27, 2009 0.2550 0.2600 0.2300 0.2600 15,600 +0.01(+4.00%)
Apr 24, 2009 0.2200 0.2500 0.2200 0.2500 84,500 +0.04(+19.05%)
Apr 23, 2009 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Apr 22, 2009 0.2000 0.2100 0.2000 0.2100 23,500 +0.00(+0.00%)
Apr 21, 2009 0.2100 0.2100 0.2000 0.2100 70,000 +0.01(+2.44%)
Apr 20, 2009 0.2100 0.2100 0.2050 0.2050 13,000 -0.01(-4.65%)
Apr 16, 2009 0.2000 0.2150 0.2000 0.2150 5,200 +0.00(+0.00%)
Apr 15, 2009 0.2150 0.2150 0.2150 0.2150 3,500 +0.01(+7.50%)
Apr 14, 2009 0.2100 0.2200 0.2000 0.2000 13,000 -0.00(-2.44%)
Apr 09, 2009 0.2050 0.2050 0.2050 300 +0.00(+0.00%)
Apr 08, 2009 0.2000 0.2050 0.1950 0.2050 68,011 +0.01(+5.13%)
Apr 07, 2009 0.1950 0.1950 0.1950 0.1950 9,000 -0.01(-2.50%)
Apr 06, 2009 0.1900 0.2000 0.1900 0.2000 25,850 +0.00(+0.00%)
Apr 03, 2009 0.1950 0.2100 0.1950 0.2000 4,255 -0.01(-4.76%)
Apr 02, 2009 0.1950 0.2100 0.1950 0.2100 99,150 +0.00(+0.00%)
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.