Skip to main content

Electrovaya Inc (TSX: EFL )

1.080 -0.030 (-2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 3.100 3.140 3.100 3.120 68,800 +0.02(+0.65%)
Aug 30, 2016 3.170 3.170 3.080 3.100 158,956 -0.04(-1.27%)
Aug 29, 2016 3.220 3.220 3.120 3.140 98,600 -0.07(-2.18%)
Aug 26, 2016 3.030 3.300 3.010 3.210 227,049 +0.15(+4.90%)
Aug 25, 2016 3.060 3.090 3.010 3.060 116,672 -0.03(-0.97%)
Aug 24, 2016 3.220 3.220 3.090 3.090 188,904 -0.10(-3.13%)
Aug 23, 2016 3.210 3.230 3.180 3.190 119,831 +0.01(+0.31%)
Aug 22, 2016 3.140 3.240 3.140 3.180 143,689 +0.02(+0.63%)
Aug 19, 2016 3.220 3.250 3.130 3.160 305,021 -0.07(-2.17%)
Aug 18, 2016 3.250 3.320 3.230 3.230 157,545 -0.06(-1.82%)
Aug 17, 2016 3.330 3.340 3.210 3.290 353,859 -0.05(-1.50%)
Aug 16, 2016 3.180 3.500 3.170 3.340 514,255 +0.14(+4.37%)
Aug 15, 2016 3.310 3.320 3.160 3.200 294,150 -0.14(-4.19%)
Aug 12, 2016 3.150 3.450 3.080 3.340 971,011 -0.21(-5.92%)
Aug 11, 2016 3.880 3.970 3.520 3.550 866,913 -0.25(-6.58%)
Aug 10, 2016 3.650 3.850 3.640 3.800 780,846 +0.19(+5.26%)
Aug 09, 2016 3.320 3.630 3.320 3.610 592,747 +0.31(+9.39%)
Aug 08, 2016 3.210 3.300 3.140 3.300 275,886 +0.14(+4.43%)
Aug 05, 2016 3.190 3.240 3.080 3.160 196,730 +0.04(+1.28%)
Aug 04, 2016 2.930 3.160 2.920 3.120 270,602 +0.22(+7.59%)
Aug 03, 2016 2.950 2.950 2.840 2.900 408,554 -0.11(-3.65%)
Aug 02, 2016 3.280 3.300 2.830 3.010 621,825 -0.24(-7.38%)
Jul 29, 2016 3.250 3.250 3.250 0 -0.03(-0.91%)
Jul 28, 2016 3.360 3.360 3.260 3.280 167,339 -0.05(-1.50%)
Jul 27, 2016 3.200 3.380 3.120 3.330 419,663 +0.21(+6.73%)
Jul 26, 2016 3.290 3.300 3.070 3.120 481,059 -0.17(-5.17%)
Jul 25, 2016 3.440 3.440 3.280 3.290 322,291 -0.13(-3.80%)
Jul 22, 2016 3.400 3.460 3.350 3.420 148,781 +0.04(+1.18%)
Jul 21, 2016 3.330 3.430 3.280 3.380 236,379 +0.02(+0.60%)
Jul 20, 2016 3.520 3.520 3.270 3.360 417,040 -0.09(-2.61%)
Jul 19, 2016 3.630 3.650 3.450 3.450 319,840 -0.19(-5.22%)
Jul 18, 2016 3.690 3.700 3.620 3.640 309,358 +0.03(+0.83%)
Jul 15, 2016 3.690 3.720 3.600 3.610 490,591 +0.01(+0.28%)
Jul 14, 2016 3.300 3.620 3.290 3.600 651,369 +0.28(+8.43%)
Jul 13, 2016 3.310 3.480 3.310 3.320 713,706 -0.10(-2.92%)
Jul 12, 2016 3.720 3.720 3.250 3.420 1,350,872 -0.33(-8.80%)
Jul 11, 2016 3.930 3.970 3.670 3.750 758,579 -0.12(-3.10%)
Jul 08, 2016 3.810 3.750 3.870 934,244 +0.06(+1.57%)
Jul 07, 2016 4.130 4.130 3.780 3.810 1,342,233 +0.21(+5.83%)
Jul 05, 2016 3.650 3.650 3.570 3.600 421,952 -0.10(-2.70%)
Jul 04, 2016 3.550 3.700 3.550 3.700 517,518 +0.21(+6.02%)
Jun 30, 2016 3.490 3.490 3.490 0 -0.03(-0.85%)
Jun 29, 2016 3.550 3.820 3.500 3.520 1,577,320 +0.16(+4.76%)
Jun 28, 2016 2.890 3.380 2.890 3.360 1,056,901 +0.61(+22.18%)
Jun 27, 2016 3.000 3.090 2.750 2.750 1,256,335 -0.20(-6.78%)
Jun 24, 2016 2.850 3.070 2.720 2.950 776,846 -0.12(-3.91%)
Jun 23, 2016 3.100 3.190 3.010 3.070 657,965 +0.04(+1.32%)
Jun 22, 2016 3.200 3.340 3.030 3.030 712,015 -0.17(-5.31%)
Jun 21, 2016 3.500 3.560 2.950 3.200 2,205,952 -0.57(-15.12%)
Jun 20, 2016 3.870 4.000 3.720 3.770 2,018,423 +0.42(+12.54%)
Jun 17, 2016 2.990 3.460 2.900 3.350 2,373,519 +0.42(+14.33%)
Jun 16, 2016 2.640 2.940 2.480 2.930 1,617,090 +0.29(+10.98%)
Jun 15, 2016 1.980 2.870 1.950 2.640 2,924,893 +0.69(+35.38%)
Jun 14, 2016 1.770 1.950 1.770 1.950 777,254 +0.27(+16.07%)
Jun 13, 2016 1.680 1.720 1.670 1.680 189,847 -0.06(-3.45%)
Jun 10, 2016 1.780 1.790 1.710 1.740 240,884 -0.04(-2.25%)
Jun 09, 2016 1.600 1.790 1.590 1.780 633,452 +0.19(+11.95%)
Jun 08, 2016 1.680 1.690 1.570 1.590 465,896 -0.06(-3.64%)
Jun 07, 2016 1.720 1.760 1.640 1.650 417,951 -0.06(-3.51%)
Jun 06, 2016 1.890 1.930 1.610 1.710 1,082,418 -0.15(-8.06%)
Jun 03, 2016 1.970 2.000 1.850 1.860 1,509,457 +0.02(+1.09%)
Jun 02, 2016 1.590 1.850 1.580 1.840 1,697,149 +0.29(+18.71%)
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.