Skip to main content

Electrovaya Inc (TSX: EFL )

1.020 +0.030 (+3.03%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 30, 2018 0.2300 0.2300 0.2300 0.2300 55,200 +0.00(+0.00%)
Aug 29, 2018 0.2400 0.2400 0.2300 0.2300 32,000 -0.01(-4.17%)
Aug 28, 2018 0.2400 0.2400 0.2300 0.2400 15,300 +0.00(+0.00%)
Aug 27, 2018 0.2300 0.2400 0.2300 0.2400 24,149 +0.01(+4.35%)
Aug 24, 2018 0.2400 0.2400 0.2300 0.2300 44,699 +0.00(+0.00%)
Aug 23, 2018 0.2400 0.2400 0.2300 0.2300 9,080 +0.00(+0.00%)
Aug 22, 2018 0.2300 0.2300 0.2300 160 +0.00(+0.00%)
Aug 21, 2018 0.2300 0.2400 0.2300 0.2300 24,500 +0.00(+0.00%)
Aug 20, 2018 0.2500 0.2500 0.2300 0.2300 26,225 -0.02(-8.00%)
Aug 17, 2018 0.2200 0.2500 0.2200 0.2500 61,929 +0.02(+8.70%)
Aug 16, 2018 0.2300 0.2600 0.2300 0.2300 70,779 +0.00(+0.00%)
Aug 15, 2018 0.2400 0.2400 0.2300 0.2300 68,500 -0.03(-11.54%)
Aug 14, 2018 0.2600 0.2600 0.2500 0.2600 145,050 +0.00(+0.00%)
Aug 13, 2018 0.2600 0.2600 0.2400 0.2600 45,800 +0.01(+4.00%)
Aug 10, 2018 0.2600 0.2600 0.2500 0.2500 110,119 +0.00(+0.00%)
Aug 09, 2018 0.2400 0.2500 0.2300 0.2500 170,429 +0.02(+8.70%)
Aug 08, 2018 0.2300 0.2400 0.2300 0.2300 29,000 -0.01(-4.17%)
Aug 07, 2018 0.2500 0.2500 0.2400 0.2400 55,250 +0.00(+0.00%)
Aug 03, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 02, 2018 0.2400 0.2400 0.2300 0.2300 70,763 -0.02(-8.00%)
Aug 01, 2018 0.2500 0.2500 0.2400 0.2500 61,564 +0.01(+4.17%)
Jul 31, 2018 0.2400 0.2400 0.2200 0.2400 167,189 +0.00(+0.00%)
Jul 30, 2018 0.2500 0.2500 0.2400 0.2400 19,644 -0.01(-4.00%)
Jul 27, 2018 0.2400 0.2600 0.2400 0.2500 371,472 +0.01(+4.17%)
Jul 26, 2018 0.2450 0.2450 0.2350 0.2400 65,110 -0.01(-2.04%)
Jul 25, 2018 0.2400 0.2450 0.2350 0.2450 60,541 +0.01(+6.52%)
Jul 24, 2018 0.2350 0.2350 0.2300 0.2300 7,820 -0.01(-6.12%)
Jul 23, 2018 0.2450 0.2450 0.2400 0.2450 12,950 +0.01(+2.08%)
Jul 20, 2018 0.2400 0.2600 0.2400 0.2400 131,490 +0.01(+2.13%)
Jul 19, 2018 0.2250 0.2350 0.2200 0.2350 91,220 +0.00(+0.00%)
Jul 18, 2018 0.2450 0.2450 0.2250 0.2350 101,876 -0.02(-6.00%)
Jul 17, 2018 0.2450 0.2500 0.2350 0.2500 93,350 +0.00(+0.00%)
Jul 16, 2018 0.2500 0.2550 0.2500 0.2500 57,000 +0.00(+0.00%)
Jul 13, 2018 0.2450 0.2550 0.2450 0.2500 17,950 +0.00(+0.00%)
Jul 12, 2018 0.2500 0.2550 0.2500 0.2500 30,574 -0.01(-3.85%)
Jul 11, 2018 0.2500 0.2600 0.2450 0.2600 30,275 +0.01(+1.96%)
Jul 10, 2018 0.2450 0.2600 0.2450 0.2550 61,200 +0.00(+0.00%)
Jul 09, 2018 0.2600 0.2400 0.2550 68,200 +0.01(+4.08%)
Jul 06, 2018 0.2500 0.2500 0.2450 0.2450 4,195 -0.01(-2.00%)
Jul 05, 2018 0.2300 0.2500 0.2300 0.2500 59,270 +0.02(+8.70%)
Jul 04, 2018 0.2300 0.2300 0.2200 0.2300 76,050 +0.01(+2.22%)
Jul 03, 2018 0.2450 0.2450 0.2250 0.2250 343,412 -0.02(-8.16%)
Jun 29, 2018 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Jun 28, 2018 0.2500 0.2600 0.2400 0.2400 55,480 -0.01(-2.04%)
Jun 27, 2018 0.2600 0.2600 0.2350 0.2450 206,574 -0.01(-2.00%)
Jun 26, 2018 0.2650 0.2650 0.2450 0.2500 87,750 +0.00(+0.00%)
Jun 25, 2018 0.2850 0.2900 0.2500 0.2500 378,773 -0.04(-13.79%)
Jun 22, 2018 0.2850 0.2950 0.2750 0.2900 202,695 +0.00(+0.00%)
Jun 21, 2018 0.2900 0.3200 0.2700 0.2900 403,798 +0.01(+5.45%)
Jun 20, 2018 0.2850 0.3350 0.2500 0.2750 590,654 +0.00(+0.00%)
Jun 19, 2018 0.2500 0.2900 0.2450 0.2750 262,210 +0.03(+10.00%)
Jun 18, 2018 0.2900 0.2900 0.2450 0.2500 393,184 -0.03(-10.71%)
Jun 15, 2018 0.3300 0.2700 0.2800 529,889 -0.05(-15.15%)
Jun 14, 2018 0.3700 0.3800 0.3100 0.3300 1,339,443 -0.04(-10.81%)
Jun 13, 2018 0.2900 0.4450 0.2900 0.3700 2,837,767 +0.09(+29.82%)
Jun 12, 2018 0.1950 0.2900 0.1950 0.2850 1,427,336 +0.09(+50.00%)
Jun 11, 2018 0.1900 0.2000 0.1900 0.1900 60,350 -0.01(-5.00%)
Jun 08, 2018 0.1950 0.2000 0.1950 0.2000 46,600 +0.00(+0.00%)
Jun 07, 2018 0.2000 0.2000 0.1900 0.2000 77,570 +0.02(+11.11%)
Jun 06, 2018 0.1900 0.1900 0.1800 0.1800 133,350 -0.02(-10.00%)
Jun 05, 2018 0.1850 0.2500 0.1850 0.2000 1,080,570 +0.02(+8.11%)
Jun 04, 2018 0.1900 0.1950 0.1850 0.1850 36,400 -0.01(-5.13%)
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.