Skip to main content

Electrovaya Inc (TSX: EFL )

1.240 +0.010 (+0.81%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 1.190 1.190 1.160 1.160 7,260 -0.03(-2.52%)
Jul 30, 2014 1.220 1.220 1.190 1.190 4,500 -0.05(-4.03%)
Jul 29, 2014 1.100 1.210 1.070 1.240 140,460 +0.10(+8.77%)
Jul 28, 2014 1.100 1.140 1.100 1.140 4,932 +0.00(+0.00%)
Jul 25, 2014 1.120 1.140 1.100 1.140 12,100 +0.04(+3.64%)
Jul 24, 2014 1.120 1.160 1.080 1.100 156,477 -0.02(-1.79%)
Jul 23, 2014 1.120 1.140 1.110 1.120 26,913 -0.01(-0.88%)
Jul 22, 2014 1.160 1.160 1.120 1.130 28,340 -0.02(-1.74%)
Jul 21, 2014 1.160 1.180 1.140 1.150 23,200 -0.04(-3.36%)
Jul 18, 2014 1.150 1.190 1.130 1.190 23,875 +0.04(+3.48%)
Jul 17, 2014 1.170 1.170 1.130 1.150 83,125 +0.00(+0.00%)
Jul 16, 2014 1.200 1.200 1.150 1.150 59,349 -0.05(-4.17%)
Jul 15, 2014 1.240 1.240 1.180 1.200 101,524 -0.02(-1.64%)
Jul 14, 2014 1.280 1.300 1.220 1.220 12,370 -0.03(-2.40%)
Jul 11, 2014 1.250 1.270 1.240 1.250 5,500 -0.03(-2.34%)
Jul 10, 2014 1.260 1.280 1.260 1.280 17,098 +0.02(+1.59%)
Jul 09, 2014 1.300 1.330 1.240 1.260 13,600 -0.06(-4.55%)
Jul 08, 2014 1.280 1.350 1.200 1.320 124,132 +0.06(+4.76%)
Jul 07, 2014 1.330 1.330 1.250 1.260 23,130 -0.05(-3.82%)
Jul 04, 2014 1.320 1.350 1.310 1.310 15,950 +0.00(+0.00%)
Jul 03, 2014 1.390 1.430 1.280 1.310 81,120 -0.01(-0.76%)
Jul 02, 2014 1.300 1.390 1.300 1.320 42,210 +0.02(+1.54%)
Jun 30, 2014 1.300 1.300 1.300 0 -0.02(-1.52%)
Jun 27, 2014 1.260 1.320 1.260 1.320 22,135 +0.04(+3.13%)
Jun 26, 2014 1.270 1.290 1.230 1.280 66,657 -0.03(-2.29%)
Jun 25, 2014 1.320 1.370 1.280 1.310 101,459 -0.05(-3.68%)
Jun 24, 2014 1.400 1.400 1.350 1.360 52,735 -0.06(-4.23%)
Jun 23, 2014 1.370 1.490 1.360 1.420 45,090 -0.01(-0.70%)
Jun 20, 2014 1.420 1.470 1.350 1.430 134,965 +0.02(+1.42%)
Jun 19, 2014 1.360 1.590 1.360 1.410 294,898 +0.04(+2.92%)
Jun 18, 2014 1.450 1.460 1.300 1.370 278,190 -0.07(-4.86%)
Jun 17, 2014 1.130 1.500 1.130 1.440 239,878 +0.28(+24.14%)
Jun 16, 2014 1.170 1.170 1.120 1.160 45,540 +0.00(+0.00%)
Jun 13, 2014 1.160 1.160 1.150 1.160 16,000 -0.01(-0.85%)
Jun 12, 2014 1.150 1.170 1.140 1.170 32,562 +0.02(+1.74%)
Jun 11, 2014 1.140 1.150 1.140 1.150 31,730 +0.04(+3.60%)
Jun 10, 2014 1.160 1.160 1.110 1.110 39,441 +0.02(+1.83%)
Jun 06, 2014 1.100 1.100 1.080 1.090 18,585 -0.02(-1.80%)
Jun 05, 2014 1.110 1.110 1.100 1.110 12,355 +0.00(+0.00%)
Jun 04, 2014 1.120 1.150 1.110 1.110 5,692 -0.01(-0.89%)
Jun 03, 2014 1.130 1.160 1.120 1.120 10,400 -0.05(-4.27%)
Jun 02, 2014 1.150 1.170 1.100 1.170 49,400 +0.06(+5.41%)
May 30, 2014 1.080 1.110 1.080 1.110 12,606 +0.03(+2.78%)
May 29, 2014 1.110 1.130 1.080 1.080 21,100 -0.05(-4.42%)
May 28, 2014 1.110 1.130 1.110 1.130 4,962 +0.00(+0.00%)
May 27, 2014 1.090 1.130 1.090 1.130 31,441 +0.03(+2.73%)
May 26, 2014 1.070 1.100 1.060 1.100 22,820 +0.01(+0.92%)
May 23, 2014 1.060 1.090 1.060 1.090 18,500 +0.07(+6.86%)
May 22, 2014 1.080 1.080 1.020 1.020 16,860 -0.04(-3.77%)
May 21, 2014 1.050 1.080 1.050 1.060 43,563 +0.01(+0.95%)
May 20, 2014 1.080 1.120 1.040 1.050 51,914 -0.05(-4.55%)
May 16, 2014 1.100 1.100 1.100 0 -0.06(-5.17%)
May 15, 2014 0.9400 1.200 0.9400 1.160 298,197 +0.24(+26.09%)
May 14, 2014 0.9300 0.9300 0.8300 0.9200 119,619 -0.01(-1.08%)
May 13, 2014 0.9300 0.9300 0.9300 0.9300 4,200 -0.02(-2.11%)
May 12, 2014 0.9300 0.9500 0.9200 0.9500 25,955 +0.01(+1.06%)
May 09, 2014 1.030 1.030 0.9400 0.9400 39,656 -0.03(-3.09%)
May 08, 2014 0.9900 1.000 0.9700 0.9700 15,035 -0.02(-2.02%)
May 07, 2014 0.9800 1.040 0.9800 0.9900 8,940 -0.03(-2.94%)
May 06, 2014 0.9800 1.020 0.9600 1.020 23,285 +0.04(+4.08%)
May 05, 2014 1.050 1.050 0.9800 0.9800 28,730 -0.06(-5.77%)
May 02, 2014 1.000 1.040 0.9800 1.040 63,474 +0.04(+4.00%)
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.