Skip to main content

Electrovaya Inc (TSX: EFL )

0.9800 +0.0600 (+6.52%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 29, 2019 0.2300 0.2300 0.1900 0.2000 345,850 -0.03(-13.04%)
Aug 28, 2019 0.2300 0.2300 0.2300 0.2300 16,000 +0.00(+0.00%)
Aug 27, 2019 0.2200 0.2300 0.2200 0.2300 19,200 +0.01(+4.55%)
Aug 26, 2019 0.2200 0.2300 0.2200 0.2200 65,600 -0.01(-4.35%)
Aug 23, 2019 0.2300 0.2400 0.2300 0.2300 17,800 +0.00(+0.00%)
Aug 22, 2019 0.2300 0.2300 0.2300 0.2300 8,000 -0.01(-4.17%)
Aug 21, 2019 0.2300 0.2400 0.2200 0.2400 17,090 +0.01(+4.35%)
Aug 20, 2019 0.2300 0.2500 0.2300 0.2300 51,339 +0.00(+0.00%)
Aug 19, 2019 0.2300 0.2300 0.2300 0.2300 135,080 +0.00(+0.00%)
Aug 16, 2019 0.2500 0.2500 0.2300 0.2300 169,423 +0.00(+0.00%)
Aug 15, 2019 0.2400 0.2400 0.2300 0.2300 58,326 -0.02(-8.00%)
Aug 14, 2019 0.2500 0.2600 0.2500 0.2500 94,270 -0.01(-3.85%)
Aug 13, 2019 0.2800 0.2800 0.2500 0.2600 85,419 -0.01(-3.70%)
Aug 12, 2019 0.2800 0.2800 0.2600 0.2700 29,500 +0.00(+0.00%)
Aug 09, 2019 0.2600 0.2700 0.2500 0.2700 25,400 +0.01(+3.85%)
Aug 08, 2019 0.2600 0.2700 0.2600 0.2600 17,000 +0.00(+0.00%)
Aug 07, 2019 0.2700 0.2700 0.2600 0.2600 8,100 -0.01(-3.70%)
Aug 06, 2019 0.2600 0.2700 0.2600 0.2700 80,100 +0.02(+8.00%)
Aug 02, 2019 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Aug 01, 2019 0.2900 0.2900 0.2600 0.2800 497,657 -0.02(-6.67%)
Jul 31, 2019 0.3200 0.3300 0.3000 0.3000 213,850 -0.02(-6.25%)
Jul 30, 2019 0.3200 0.3200 0.3100 0.3200 123,000 +0.00(+0.00%)
Jul 29, 2019 0.3200 0.3300 0.3200 0.3200 56,900 +0.00(+0.00%)
Jul 26, 2019 0.3200 0.3200 0.3200 0.3200 223,100 +0.01(+3.23%)
Jul 25, 2019 0.3100 0.3100 0.3100 0.3100 91,499 +0.00(+0.00%)
Jul 24, 2019 0.3000 0.3100 0.3000 0.3100 24,250 +0.00(+0.00%)
Jul 23, 2019 0.3100 0.3100 0.3000 0.3100 221,500 -0.01(-3.13%)
Jul 22, 2019 0.3300 0.3300 0.3100 0.3200 14,010 +0.01(+3.23%)
Jul 19, 2019 0.3100 0.3100 0.3100 0.3100 29,000 +0.01(+3.33%)
Jul 18, 2019 0.3000 0.3100 0.3000 0.3000 92,900 -0.01(-3.23%)
Jul 17, 2019 0.3100 0.3200 0.3100 0.3100 92,950 -0.01(-3.13%)
Jul 16, 2019 0.3400 0.3400 0.3200 0.3200 137,700 -0.01(-3.03%)
Jul 15, 2019 0.3300 0.3300 0.3200 0.3300 44,499 +0.00(+0.00%)
Jul 12, 2019 0.3200 0.3300 0.3200 0.3300 26,000 +0.01(+3.13%)
Jul 11, 2019 0.3300 0.3300 0.3200 0.3200 66,780 -0.01(-3.03%)
Jul 10, 2019 0.3400 0.3400 0.3200 0.3300 54,100 +0.01(+3.13%)
Jul 09, 2019 0.3200 0.3200 0.3100 0.3200 17,812 +0.00(+0.00%)
Jul 08, 2019 0.3400 0.3400 0.3100 0.3200 57,507 -0.01(-3.03%)
Jul 05, 2019 0.3100 0.3300 0.2900 0.3300 136,755 +0.03(+10.00%)
Jul 04, 2019 0.3100 0.3100 0.2900 0.3000 34,038 +0.00(+0.00%)
Jul 03, 2019 0.3400 0.3400 0.3000 0.3000 352,098 -0.01(-3.23%)
Jul 02, 2019 0.3100 0.3500 0.3100 0.3100 386,445 +0.02(+6.90%)
Jun 28, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 27, 2019 0.2800 0.2900 0.2600 0.2900 88,240 +0.02(+7.41%)
Jun 26, 2019 0.2800 0.2800 0.2600 0.2700 183,169 +0.00(+0.00%)
Jun 25, 2019 0.2500 0.2700 0.2500 0.2700 35,945 +0.01(+3.85%)
Jun 24, 2019 0.2600 0.2800 0.2600 0.2600 58,850 +0.00(+0.00%)
Jun 21, 2019 0.2500 0.2600 0.2500 0.2600 77,500 +0.00(+0.00%)
Jun 20, 2019 0.2600 0.2600 0.2500 0.2600 73,188 +0.00(+0.00%)
Jun 19, 2019 0.2600 0.2600 0.2600 0.2600 57,978 +0.00(+0.00%)
Jun 18, 2019 0.2700 0.2700 0.2600 0.2600 116,236 -0.01(-3.70%)
Jun 17, 2019 0.2700 0.2700 0.2600 0.2700 24,181 -0.01(-3.57%)
Jun 14, 2019 0.2700 0.2800 0.2600 0.2800 39,100 +0.01(+3.70%)
Jun 13, 2019 0.2800 0.2900 0.2700 0.2700 78,295 +0.01(+3.85%)
Jun 12, 2019 0.2800 0.2800 0.2600 0.2600 91,800 -0.02(-7.14%)
Jun 11, 2019 0.2700 0.2900 0.2600 0.2800 287,639 +0.02(+7.69%)
Jun 10, 2019 0.2400 0.2700 0.2400 0.2600 140,075 +0.03(+13.04%)
Jun 07, 2019 0.2300 0.2600 0.2200 0.2300 151,450 +0.01(+4.55%)
Jun 06, 2019 0.2200 0.2200 0.2200 0.2200 259,736 -0.02(-8.33%)
Jun 05, 2019 0.2500 0.2500 0.2400 0.2400 58,400 +0.00(+0.00%)
Jun 04, 2019 0.2400 0.2500 0.2400 0.2400 243,100 +0.02(+9.09%)
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.