Skip to main content

Electrovaya Inc (TSX: EFL )

1.160 +0.040 (+3.57%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 0.2650 0.2850 0.2550 0.2850 24,000 +0.02(+9.62%)
Jun 28, 2007 0.2500 0.2600 0.2500 0.2600 2,410 +0.00(+0.00%)
Jun 27, 2007 0.2700 0.2700 0.2450 0.2600 41,000 -0.01(-3.70%)
Jun 26, 2007 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-1.82%)
Jun 25, 2007 0.2850 0.2850 0.2750 0.2750 27,800 -0.01(-1.79%)
Jun 22, 2007 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Jun 21, 2007 0.2800 0.2800 0.2800 0.2800 10,000 -0.02(-6.67%)
Jun 20, 2007 0.2950 0.3200 0.2750 0.3000 81,500 -0.01(-1.64%)
Jun 19, 2007 0.2850 0.3050 0.2850 0.3050 39,200 +0.02(+8.93%)
Jun 18, 2007 0.2700 0.2800 0.2650 0.2800 80,200 -0.00(-1.75%)
Jun 15, 2007 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 14, 2007 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+5.56%)
Jun 13, 2007 0.2700 0.3100 0.2500 0.2700 88,500 +0.01(+3.85%)
Jun 12, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 11, 2007 0.2900 0.2900 0.2600 0.2600 21,200 -0.02(-7.14%)
Jun 08, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 07, 2007 0.2650 0.2800 0.2650 0.2800 9,500 +0.02(+7.69%)
Jun 06, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 05, 2007 0.2800 0.2800 0.2600 0.2600 3,400 -0.02(-7.14%)
Jun 04, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 01, 2007 0.2800 0.2800 0.2800 0.2800 19,900 +0.00(+0.00%)
May 31, 2007 0.2900 0.2900 0.2600 0.2800 6,500 +0.02(+7.69%)
May 30, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 29, 2007 0.2950 0.2950 0.2500 0.2600 5,500 +0.00(+0.00%)
May 25, 2007 0.2600 0.2600 0.2600 0.2600 2,200 -0.01(-1.89%)
May 24, 2007 0.2650 0.2650 0.2650 0.2650 4,000 -0.02(-8.62%)
May 23, 2007 0.2950 0.3000 0.2900 0.2900 35,500 +0.04(+16.00%)
May 22, 2007 0.2700 0.2700 0.2500 0.2500 53,500 -0.02(-7.41%)
May 21, 2007 0.2700 0.2700 0.2700 0.2700 19,000 +0.00(+0.00%)
May 18, 2007 0.2700 0.2700 0.2700 0.2700 19,000 +0.00(+0.00%)
May 17, 2007 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 16, 2007 0.2650 0.2700 0.2550 0.2700 60,280 -0.01(-3.57%)
May 15, 2007 0.2800 0.2800 0.2800 0.2800 20,050 +0.02(+5.66%)
May 14, 2007 0.2650 0.2650 0.2650 0.2650 10,000 -0.02(-8.62%)
May 11, 2007 0.2500 0.2900 0.2500 0.2900 76,000 -0.03(-7.94%)
May 10, 2007 0.2700 0.3150 0.2700 0.3150 12,200 +0.05(+21.15%)
May 09, 2007 0.2950 0.3200 0.2600 0.2600 48,400 +0.02(+8.33%)
May 08, 2007 0.2950 0.2950 0.2400 0.2400 13,600 -0.03(-11.11%)
May 07, 2007 0.3000 0.3000 0.2700 0.2700 3,855 +0.00(+0.00%)
May 04, 2007 0.2500 0.2700 0.2500 0.2700 8,000 +0.02(+8.00%)
May 03, 2007 0.2550 0.2550 0.2500 0.2500 20,100 -0.02(-5.66%)
May 02, 2007 0.2750 0.2750 0.2650 0.2650 36,822 +0.00(+0.00%)
May 01, 2007 0.2700 0.2700 0.2650 0.2650 7,700 -0.03(-11.67%)
Apr 30, 2007 0.3050 0.3050 0.3000 0.3000 10,700 -0.01(-3.23%)
Apr 27, 2007 0.3000 0.3100 0.3000 0.3100 9,200 +0.01(+3.33%)
Apr 26, 2007 0.3000 0.3000 0.2750 0.3000 25,903 +0.00(+0.00%)
Apr 25, 2007 0.3200 0.3250 0.3000 0.3000 34,500 -0.01(-3.23%)
Apr 24, 2007 0.3050 0.3550 0.3000 0.3100 118,800 +0.03(+10.71%)
Apr 23, 2007 0.2600 0.2800 0.2600 0.2800 36,300 +0.03(+12.00%)
Apr 20, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 19, 2007 0.2500 0.2650 0.2500 0.2500 13,150 +0.00(+0.00%)
Apr 18, 2007 0.2300 0.2500 0.2300 0.2500 11,400 +0.02(+11.11%)
Apr 17, 2007 0.2250 0.2250 0.2250 0.2250 1,100 +0.01(+2.27%)
Apr 16, 2007 0.2250 0.2300 0.2200 0.2200 23,000 -0.01(-2.22%)
Apr 13, 2007 0.2500 0.2500 0.2250 0.2250 32,000 -0.02(-10.00%)
Apr 12, 2007 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Apr 11, 2007 0.2400 0.2500 0.2400 0.2500 47,700 +0.02(+8.70%)
Apr 10, 2007 0.2400 0.2500 0.2300 0.2300 25,000 -0.01(-4.17%)
Apr 09, 2007 0.2400 0.2400 0.2400 0.2400 500 +0.01(+4.35%)
Apr 05, 2007 0.2200 0.2300 0.2200 0.2300 7,000 +0.01(+4.55%)
Apr 04, 2007 0.2200 0.2200 0.2200 0.2200 2,000 -0.02(-8.33%)
Apr 03, 2007 0.2300 0.2400 0.2250 0.2400 28,000 +0.01(+2.13%)
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.