Skip to main content

Electrovaya Inc (TSX: EFL )

1.060 -0.020 (-1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 0.3100 0.3600 0.3100 0.3600 2,500 +0.02(+7.46%)
Aug 28, 2008 0.3300 0.3800 0.3050 0.3350 114,330 +0.01(+1.52%)
Aug 27, 2008 0.3300 0.3450 0.2500 0.3300 135,800 +0.02(+6.45%)
Aug 26, 2008 0.3350 0.3350 0.3050 0.3100 26,500 -0.04(-11.43%)
Aug 25, 2008 0.3500 0.3500 0.3300 0.3500 2,000 +0.03(+9.37%)
Aug 22, 2008 0.3100 0.3500 0.3100 0.3200 72,700 -0.03(-8.57%)
Aug 21, 2008 0.3400 0.3500 0.3300 0.3500 91,800 +0.02(+6.06%)
Aug 20, 2008 0.3250 0.3400 0.3250 0.3300 25,500 +0.01(+1.54%)
Aug 19, 2008 0.3050 0.3250 0.3050 0.3250 6,850 +0.00(+0.00%)
Aug 18, 2008 0.3050 0.3250 0.3050 0.3250 4,000 +0.01(+1.56%)
Aug 15, 2008 0.3200 0.3200 0.3200 0.3200 1,100 -0.01(-3.03%)
Aug 14, 2008 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-1.49%)
Aug 13, 2008 0.3300 0.3400 0.3050 0.3350 16,850 +0.00(+0.00%)
Aug 12, 2008 0.3400 0.3400 0.3100 0.3350 41,000 -0.01(-1.47%)
Aug 11, 2008 0.3600 0.3650 0.3400 0.3400 29,700 +0.00(+0.00%)
Aug 08, 2008 0.3600 0.3650 0.3400 0.3400 36,900 -0.03(-8.11%)
Aug 07, 2008 0.4000 0.4000 0.3500 0.3700 117,975 -0.01(-2.63%)
Aug 06, 2008 0.3400 0.4000 0.3000 0.3800 60,763 +0.07(+20.63%)
Aug 05, 2008 0.3000 0.3500 0.2850 0.3150 139,500 +0.03(+8.62%)
Aug 04, 2008 0.3000 0.3000 0.2900 0.2900 88,500 +0.00(+0.00%)
Aug 01, 2008 0.3000 0.3000 0.2900 0.2900 88,500 +0.00(+0.00%)
Jul 31, 2008 0.3000 0.3500 0.2800 0.2900 24,500 +0.01(+3.57%)
Jul 30, 2008 0.2900 0.2900 0.2800 0.2800 24,400 -0.01(-3.45%)
Jul 29, 2008 0.2900 0.2900 0.2900 0.2900 5,200 +0.00(+0.00%)
Jul 28, 2008 0.3000 0.3000 0.2900 0.2900 22,000 +0.01(+3.57%)
Jul 25, 2008 0.2900 0.2900 0.2750 0.2800 28,517 -0.01(-3.45%)
Jul 24, 2008 0.2900 0.3000 0.2900 0.2900 25,100 -0.01(-1.69%)
Jul 23, 2008 0.2900 0.2950 0.2900 0.2950 2,900 -0.01(-1.67%)
Jul 22, 2008 0.3000 0.3000 0.2900 0.3000 52,000 +0.00(+0.00%)
Jul 21, 2008 0.2900 0.3100 0.2900 0.3000 15,400 +0.01(+3.45%)
Jul 18, 2008 0.3000 0.3000 0.2800 0.2900 28,900 +0.01(+3.57%)
Jul 17, 2008 0.3200 0.3200 0.2800 0.2800 31,396 -0.04(-12.50%)
Jul 16, 2008 0.2900 0.3200 0.2750 0.3200 77,800 +0.02(+6.67%)
Jul 15, 2008 0.3400 0.3500 0.3000 0.3000 17,100 -0.05(-14.29%)
Jul 14, 2008 0.3100 0.3500 0.3100 0.3500 11,500 +0.02(+6.06%)
Jul 11, 2008 0.3300 0.3300 0.3300 0.3300 4 +0.00(+0.00%)
Jul 10, 2008 0.3400 0.3400 0.3100 0.3300 10,330 -0.01(-2.94%)
Jul 09, 2008 0.3400 0.3700 0.3000 0.3400 49,250 -0.02(-5.56%)
Jul 08, 2008 0.3600 0.3600 0.3600 0.3600 15,000 -0.01(-2.70%)
Jul 07, 2008 0.3700 0.3700 0.3700 0.3700 5,000 -0.01(-2.63%)
Jul 04, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 03, 2008 0.3900 0.3900 0.2750 0.3800 27,620 -0.01(-2.56%)
Jul 02, 2008 0.4000 0.4000 0.3700 0.3900 26,000 +0.00(+0.00%)
Jul 01, 2008 0.3850 0.4000 0.3750 0.3900 56,004 +0.00(+0.00%)
Jun 30, 2008 0.3850 0.4000 0.3750 0.3900 56,004 +0.02(+4.00%)
Jun 27, 2008 0.3750 0.3750 0.3750 0.3750 10,000 +0.01(+1.35%)
Jun 26, 2008 0.3700 0.4000 0.3700 0.3700 27,200 +0.00(+0.00%)
Jun 25, 2008 0.4000 0.4000 0.3700 0.3700 53,850 -0.01(-2.63%)
Jun 24, 2008 0.3900 0.4000 0.3800 0.3800 33,500 +0.01(+2.70%)
Jun 23, 2008 0.4000 0.4000 0.3700 0.3700 31,825 +0.00(+0.00%)
Jun 20, 2008 0.4000 0.4000 0.3500 0.3700 81,452 -0.03(-7.50%)
Jun 19, 2008 0.4000 0.4000 0.3550 0.4000 74,800 -0.01(-1.23%)
Jun 18, 2008 0.3800 0.4200 0.3400 0.4050 101,546 +0.03(+6.58%)
Jun 17, 2008 0.4600 0.4600 0.3300 0.3800 131,150 -0.07(-14.61%)
Jun 16, 2008 0.4000 0.5300 0.4000 0.4450 411,865 +0.05(+14.10%)
Jun 13, 2008 0.2900 0.4000 0.2900 0.3900 258,407 +0.11(+36.84%)
Jun 12, 2008 0.2700 0.2850 0.2700 0.2850 13,000 +0.03(+11.76%)
Jun 11, 2008 0.2850 0.2850 0.2550 0.2550 14,300 -0.03(-8.93%)
Jun 10, 2008 0.2800 0.2800 0.2800 0.2800 11,000 +0.01(+3.70%)
Jun 09, 2008 0.2800 0.2950 0.2700 0.2700 20,500 -0.01(-3.57%)
Jun 06, 2008 0.2900 0.2900 0.2550 0.2800 50,550 +0.01(+3.70%)
Jun 05, 2008 0.2700 0.2750 0.2700 0.2700 5,500 +0.01(+1.89%)
Jun 04, 2008 0.2750 0.2750 0.2650 0.2650 11,100 +0.01(+1.92%)
Jun 03, 2008 0.2600 0.2600 0.2600 0.2600 4,500 +0.01(+1.96%)
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.