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 (%)
Sep 30, 2014 0.8500 0.8600 0.8200 0.8300 57,682 -0.06(-6.74%)
Sep 29, 2014 0.8600 0.8900 0.8500 0.8900 13,929 -0.01(-1.11%)
Sep 26, 2014 0.9000 0.9000 0.9000 0.9000 900 +0.00(+0.00%)
Sep 25, 2014 0.9000 0.9000 0.8800 0.9000 10,500 -0.03(-3.23%)
Sep 24, 2014 0.9300 0.9300 0.9300 0.9300 6,891 +0.01(+1.09%)
Sep 23, 2014 0.8700 0.9200 0.8600 0.9200 13,000 +0.05(+5.75%)
Sep 22, 2014 0.9000 0.9000 0.8300 0.8700 90,131 -0.04(-4.40%)
Sep 19, 2014 0.9500 0.9500 0.9000 0.9100 34,983 -0.06(-6.19%)
Sep 18, 2014 0.9500 0.9700 0.9500 0.9700 21,459 +0.03(+3.19%)
Sep 17, 2014 0.9400 0.9900 0.9400 0.9400 28,900 +0.00(+0.00%)
Sep 16, 2014 0.9900 0.9900 0.9300 0.9400 28,672 -0.06(-6.00%)
Sep 15, 2014 1.000 1.020 1.000 1.000 24,355 +0.00(+0.00%)
Sep 12, 2014 1.000 1.020 0.9900 1.000 44,978 +0.01(+1.01%)
Sep 11, 2014 1.000 1.010 0.9900 0.9900 67,638 +0.01(+1.02%)
Sep 10, 2014 1.000 1.000 0.9800 0.9800 5,500 -0.01(-1.01%)
Sep 09, 2014 1.000 1.000 0.9500 0.9900 28,712 +0.03(+3.13%)
Sep 08, 2014 0.9800 0.9900 0.9500 0.9600 17,550 -0.01(-1.03%)
Sep 05, 2014 0.9500 1.000 0.9500 0.9700 14,050 +0.02(+2.11%)
Sep 04, 2014 0.9500 0.9500 0.9500 0.9500 6,940 +0.00(+0.00%)
Sep 03, 2014 1.030 1.030 0.9500 0.9500 46,007 -0.05(-5.00%)
Sep 02, 2014 1.020 1.080 0.9800 1.000 61,705 +0.07(+7.53%)
Aug 29, 2014 0.9300 0.9300 0.9300 0 +0.06(+6.90%)
Aug 28, 2014 0.8900 0.9000 0.8700 0.8700 16,530 +0.01(+1.16%)
Aug 27, 2014 0.9000 0.9000 0.8600 0.8600 34,109 -0.04(-4.44%)
Aug 26, 2014 0.9000 0.9100 0.8800 0.9000 18,730 +0.01(+1.12%)
Aug 25, 2014 0.8500 0.9200 0.8500 0.8900 50,050 +0.03(+3.49%)
Aug 22, 2014 0.8700 0.8700 0.7800 0.8600 444,680 -0.01(-1.15%)
Aug 21, 2014 0.9000 0.9200 0.8700 0.8700 70,640 -0.03(-3.33%)
Aug 20, 2014 0.9200 0.9400 0.8900 0.9000 179,343 -0.01(-1.10%)
Aug 19, 2014 0.9600 0.9600 0.9100 0.9100 63,359 -0.03(-3.19%)
Aug 18, 2014 0.9400 0.9700 0.9300 0.9400 42,550 +0.00(+0.00%)
Aug 15, 2014 0.9900 0.9900 0.9200 0.9400 181,535 -0.04(-4.08%)
Aug 14, 2014 1.000 1.020 0.9700 0.9800 107,242 +0.00(+0.00%)
Aug 13, 2014 1.000 1.000 0.9700 0.9800 16,875 -0.02(-2.00%)
Aug 12, 2014 1.030 1.030 0.9500 1.000 145,234 -0.03(-2.91%)
Aug 11, 2014 1.040 1.060 1.020 1.030 80,164 -0.04(-3.74%)
Aug 08, 2014 1.080 1.100 1.030 1.070 10,440 -0.01(-0.93%)
Aug 07, 2014 1.090 1.100 1.030 1.080 38,610 +0.03(+2.86%)
Aug 06, 2014 1.060 1.120 1.050 1.050 19,300 -0.02(-1.87%)
Aug 05, 2014 1.100 1.110 1.060 1.070 42,672 -0.03(-2.73%)
Aug 01, 2014 1.100 1.100 1.100 0 -0.06(-5.17%)
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%)
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.