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, 2010 3.030 3.180 3.030 3.060 66,578 -0.07(-2.24%)
Aug 30, 2010 3.050 3.150 3.050 3.130 40,990 +0.01(+0.32%)
Aug 27, 2010 3.100 3.130 3.020 3.120 29,385 +0.02(+0.65%)
Aug 26, 2010 3.140 3.140 3.060 3.100 48,235 +0.01(+0.32%)
Aug 25, 2010 2.910 3.090 2.910 3.090 57,646 +0.11(+3.69%)
Aug 24, 2010 3.050 3.050 2.900 2.980 63,175 -0.06(-1.97%)
Aug 23, 2010 3.190 3.190 3.000 3.040 29,328 -0.10(-3.18%)
Aug 20, 2010 3.110 3.190 3.060 3.140 84,802 +0.04(+1.29%)
Aug 19, 2010 3.070 3.160 3.070 3.100 45,620 +0.00(+0.00%)
Aug 18, 2010 3.070 3.120 3.070 3.100 24,800 -0.06(-1.90%)
Aug 17, 2010 3.200 3.240 3.150 3.160 61,680 -0.04(-1.25%)
Aug 16, 2010 3.140 3.200 3.100 3.200 227,287 +0.11(+3.56%)
Aug 13, 2010 3.120 3.140 3.040 3.090 73,130 +0.02(+0.65%)
Aug 12, 2010 2.980 3.200 2.980 3.070 204,147 +0.09(+3.02%)
Aug 11, 2010 2.980 3.000 2.700 2.980 214,587 +0.00(+0.00%)
Aug 10, 2010 3.100 3.100 2.980 2.980 145,935 -0.10(-3.25%)
Aug 09, 2010 2.960 3.240 2.960 3.080 326,498 +0.12(+4.05%)
Aug 06, 2010 3.010 3.100 2.950 2.960 165,955 -0.04(-1.33%)
Aug 05, 2010 2.860 3.120 2.850 3.000 515,547 +0.25(+9.09%)
Aug 04, 2010 2.540 2.850 2.520 2.750 187,022 +0.24(+9.56%)
Aug 03, 2010 2.530 2.530 2.450 2.510 216,703 +0.07(+2.87%)
Jul 30, 2010 2.420 2.550 2.400 2.440 76,776 -0.01(-0.41%)
Jul 29, 2010 2.230 2.560 2.220 2.450 304,466 +0.22(+9.87%)
Jul 28, 2010 2.200 2.290 2.200 2.230 172,548 +0.02(+0.90%)
Jul 27, 2010 2.410 2.410 2.160 2.210 176,978 -0.11(-4.74%)
Jul 26, 2010 2.460 2.490 2.250 2.320 258,630 -0.13(-5.31%)
Jul 23, 2010 2.580 2.580 2.450 2.450 107,376 -0.03(-1.21%)
Jul 22, 2010 2.600 2.600 2.460 2.480 64,025 -0.07(-2.75%)
Jul 21, 2010 2.560 2.660 2.480 2.550 116,905 -0.02(-0.78%)
Jul 20, 2010 2.750 2.750 2.560 2.570 98,955 -0.13(-4.81%)
Jul 19, 2010 2.750 2.760 2.670 2.700 64,185 -0.10(-3.57%)
Jul 16, 2010 2.770 2.820 2.770 2.800 24,235 +0.00(+0.00%)
Jul 15, 2010 2.730 2.800 2.720 2.800 57,767 -0.03(-1.06%)
Jul 14, 2010 2.820 2.870 2.800 2.830 42,220 -0.02(-0.70%)
Jul 13, 2010 2.900 2.940 2.840 2.850 37,715 -0.06(-2.06%)
Jul 12, 2010 2.930 2.940 2.830 2.910 33,200 +0.01(+0.34%)
Jul 09, 2010 2.900 2.900 2.850 2.900 25,132 +0.08(+2.84%)
Jul 08, 2010 2.940 2.950 2.800 2.820 98,598 +0.00(+0.00%)
Jul 07, 2010 2.750 2.830 2.600 2.820 84,791 +0.29(+11.46%)
Jul 06, 2010 2.740 2.950 2.530 2.530 153,191 -0.37(-12.76%)
Jul 02, 2010 3.130 3.130 2.880 2.900 105,356 -0.25(-7.94%)
Jun 30, 2010 3.150 3.160 3.040 3.150 142,515 +0.13(+4.30%)
Jun 29, 2010 3.240 3.240 3.020 3.020 109,340 -0.26(-7.93%)
Jun 25, 2010 3.320 3.320 3.250 3.280 41,551 -0.01(-0.30%)
Jun 24, 2010 3.340 3.390 3.260 3.290 52,642 -0.06(-1.79%)
Jun 23, 2010 3.560 3.560 3.250 3.350 153,270 -0.13(-3.74%)
Jun 22, 2010 3.400 3.670 3.400 3.480 429,405 +0.13(+3.88%)
Jun 21, 2010 3.380 3.450 3.350 3.350 36,190 +0.03(+0.90%)
Jun 18, 2010 3.250 3.350 3.240 3.320 75,515 +0.05(+1.53%)
Jun 17, 2010 3.250 3.300 3.240 3.270 28,899 +0.02(+0.62%)
Jun 16, 2010 3.330 3.390 3.200 3.250 76,834 -0.08(-2.40%)
Jun 15, 2010 3.280 3.420 3.280 3.330 51,790 +0.05(+1.52%)
Jun 14, 2010 3.250 3.310 3.180 3.280 35,750 +0.05(+1.55%)
Jun 11, 2010 3.100 3.250 3.100 3.230 128,472 +0.10(+3.19%)
Jun 10, 2010 3.150 3.240 3.120 3.130 75,570 -0.05(-1.57%)
Jun 09, 2010 3.310 3.340 3.170 3.180 65,390 -0.17(-5.07%)
Jun 08, 2010 3.480 3.480 3.320 3.350 61,931 -0.02(-0.59%)
Jun 07, 2010 3.480 3.500 3.360 3.370 48,162 -0.13(-3.71%)
Jun 04, 2010 3.430 3.540 3.350 3.500 105,256 -0.05(-1.41%)
Jun 03, 2010 3.400 3.550 3.350 3.550 132,209 +0.10(+2.90%)
Jun 02, 2010 3.400 3.470 3.350 3.450 74,863 +0.00(+0.00%)
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.