Skip to main content

Electrovaya Inc (TSX: EFL )

1.150 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 1.080 1.110 1.080 1.110 12,606 +0.03(+2.78%)
May 29, 2014 1.110 1.130 1.080 1.080 21,100 -0.05(-4.42%)
May 28, 2014 1.110 1.130 1.110 1.130 4,962 +0.00(+0.00%)
May 27, 2014 1.090 1.130 1.090 1.130 31,441 +0.03(+2.73%)
May 26, 2014 1.070 1.100 1.060 1.100 22,820 +0.01(+0.92%)
May 23, 2014 1.060 1.090 1.060 1.090 18,500 +0.07(+6.86%)
May 22, 2014 1.080 1.080 1.020 1.020 16,860 -0.04(-3.77%)
May 21, 2014 1.050 1.080 1.050 1.060 43,563 +0.01(+0.95%)
May 20, 2014 1.080 1.120 1.040 1.050 51,914 -0.05(-4.55%)
May 16, 2014 1.100 1.100 1.100 0 -0.06(-5.17%)
May 15, 2014 0.9400 1.200 0.9400 1.160 298,197 +0.24(+26.09%)
May 14, 2014 0.9300 0.9300 0.8300 0.9200 119,619 -0.01(-1.08%)
May 13, 2014 0.9300 0.9300 0.9300 0.9300 4,200 -0.02(-2.11%)
May 12, 2014 0.9300 0.9500 0.9200 0.9500 25,955 +0.01(+1.06%)
May 09, 2014 1.030 1.030 0.9400 0.9400 39,656 -0.03(-3.09%)
May 08, 2014 0.9900 1.000 0.9700 0.9700 15,035 -0.02(-2.02%)
May 07, 2014 0.9800 1.040 0.9800 0.9900 8,940 -0.03(-2.94%)
May 06, 2014 0.9800 1.020 0.9600 1.020 23,285 +0.04(+4.08%)
May 05, 2014 1.050 1.050 0.9800 0.9800 28,730 -0.06(-5.77%)
May 02, 2014 1.000 1.040 0.9800 1.040 63,474 +0.04(+4.00%)
May 01, 2014 1.000 1.000 0.9900 1.000 21,200 +0.01(+1.01%)
Apr 30, 2014 1.020 1.050 0.9600 0.9900 71,886 -0.04(-3.88%)
Apr 29, 2014 1.060 1.110 1.020 1.030 75,875 -0.05(-4.63%)
Apr 28, 2014 1.120 1.120 1.070 1.080 31,767 -0.03(-2.70%)
Apr 25, 2014 1.110 1.130 1.070 1.110 61,707 -0.02(-1.77%)
Apr 24, 2014 1.140 1.160 1.110 1.130 39,116 -0.01(-0.88%)
Apr 23, 2014 1.120 1.150 1.120 1.140 28,138 +0.01(+0.88%)
Apr 22, 2014 1.160 1.180 1.120 1.130 40,320 -0.01(-0.88%)
Apr 21, 2014 1.150 1.160 1.130 1.140 9,540 +0.01(+0.88%)
Apr 17, 2014 1.130 1.130 1.130 0 +0.05(+4.63%)
Apr 16, 2014 1.080 1.080 1.080 1.080 3,900 +0.01(+0.93%)
Apr 15, 2014 1.080 1.100 1.060 1.070 24,958 -0.01(-0.93%)
Apr 14, 2014 1.110 1.110 1.070 1.080 15,966 -0.01(-0.92%)
Apr 11, 2014 1.130 1.160 1.090 1.090 61,576 -0.07(-6.03%)
Apr 10, 2014 1.150 1.190 1.120 1.160 96,057 -0.01(-0.85%)
Apr 09, 2014 1.160 1.190 1.160 1.170 38,400 -0.01(-0.85%)
Apr 08, 2014 1.150 1.180 1.130 1.180 64,786 +0.06(+5.36%)
Apr 07, 2014 1.130 1.130 1.090 1.120 43,800 -0.04(-3.45%)
Apr 04, 2014 1.180 1.180 1.160 1.160 33,389 +0.02(+1.75%)
Apr 03, 2014 1.170 1.190 1.140 1.140 32,121 -0.01(-0.87%)
Apr 02, 2014 1.170 1.170 1.120 1.150 38,964 -0.02(-1.71%)
Apr 01, 2014 1.120 1.170 1.120 1.170 16,987 +0.05(+4.46%)
Mar 31, 2014 1.180 1.180 1.120 1.120 34,681 -0.03(-2.61%)
Mar 28, 2014 1.140 1.180 1.130 1.150 28,456 +0.02(+1.77%)
Mar 27, 2014 1.150 1.180 1.110 1.130 24,480 +0.02(+1.80%)
Mar 26, 2014 1.200 1.200 1.110 1.110 59,396 -0.09(-7.50%)
Mar 25, 2014 1.220 1.220 1.150 1.200 112,095 -0.02(-1.64%)
Mar 24, 2014 1.120 1.240 1.120 1.220 258,589 +0.12(+10.91%)
Mar 21, 2014 1.050 1.130 1.040 1.100 40,875 +0.05(+4.76%)
Mar 20, 2014 1.070 1.070 1.030 1.050 47,255 -0.02(-1.87%)
Mar 19, 2014 1.110 1.110 1.040 1.070 31,050 +0.00(+0.00%)
Mar 18, 2014 1.050 1.130 1.010 1.070 176,739 +0.00(+0.00%)
Mar 17, 2014 1.270 1.340 1.070 1.070 580,022 -0.02(-1.83%)
Mar 14, 2014 1.100 1.110 1.060 1.090 40,830 -0.03(-2.68%)
Mar 13, 2014 1.180 1.190 1.060 1.120 81,083 -0.01(-0.88%)
Mar 12, 2014 1.220 1.220 1.130 1.130 197,825 -0.12(-9.60%)
Mar 11, 2014 1.430 1.470 1.230 1.250 604,933 -0.10(-7.41%)
Mar 10, 2014 1.140 1.440 1.090 1.350 511,340 +0.20(+17.39%)
Mar 07, 2014 1.040 1.150 0.9700 1.150 93,063 +0.11(+10.58%)
Mar 06, 2014 1.180 1.180 1.000 1.040 93,059 -0.12(-10.34%)
Mar 05, 2014 0.9800 1.200 0.9800 1.160 407,800 +0.16(+16.00%)
Mar 04, 2014 1.010 1.020 0.9600 1.000 69,410 +0.01(+1.01%)
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.