Skip to main content

Electrovaya Inc (TSX: EFL )

1.230 +0.030 (+2.50%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 1.630 1.630 1.390 1.460 557,543 -0.24(-14.12%)
May 30, 2017 1.780 1.780 1.700 1.700 148,350 -0.09(-5.03%)
May 29, 2017 1.790 1.800 1.720 1.790 86,063 -0.05(-2.72%)
May 26, 2017 1.810 1.850 1.720 1.840 204,499 +0.00(+0.00%)
May 25, 2017 1.900 1.930 1.740 1.840 178,404 -0.05(-2.65%)
May 24, 2017 1.920 1.920 1.890 1.890 38,653 -0.02(-1.05%)
May 23, 2017 1.900 1.930 1.890 1.910 100,029 +0.00(+0.00%)
May 19, 2017 1.910 1.950 1.880 1.910 75,568 +0.00(+0.00%)
May 18, 2017 1.900 1.920 1.860 1.910 113,926 +0.01(+0.53%)
May 17, 2017 1.920 1.940 1.900 1.900 52,284 -0.01(-0.52%)
May 16, 2017 1.920 1.960 1.900 1.910 80,083 +0.01(+0.53%)
May 15, 2017 1.900 1.940 1.900 1.900 128,464 -0.02(-1.04%)
May 12, 2017 1.900 1.940 1.710 1.920 554,297 -0.09(-4.48%)
May 11, 2017 2.170 2.200 1.990 2.010 293,620 -0.22(-9.87%)
May 10, 2017 2.190 2.270 2.160 2.230 337,295 -0.02(-0.89%)
May 09, 2017 2.100 2.310 2.070 2.250 545,684 +0.27(+13.64%)
May 08, 2017 1.980 2.000 1.960 1.980 32,734 -0.03(-1.49%)
May 05, 2017 2.000 2.010 1.960 2.010 50,580 +0.03(+1.52%)
May 04, 2017 2.010 2.020 1.920 1.980 78,111 -0.03(-1.49%)
May 03, 2017 1.990 2.010 1.970 2.010 69,529 +0.07(+3.61%)
May 02, 2017 1.960 1.980 1.930 1.940 112,637 -0.03(-1.52%)
May 01, 2017 1.980 2.020 1.960 1.970 13,910 +0.01(+0.51%)
Apr 28, 2017 2.000 2.030 1.960 1.960 43,905 -0.01(-0.51%)
Apr 27, 2017 1.940 1.990 1.940 1.970 48,360 +0.05(+2.60%)
Apr 26, 2017 1.950 1.990 1.920 1.920 139,032 -0.08(-4.00%)
Apr 25, 2017 1.990 2.050 1.900 2.000 276,363 -0.05(-2.44%)
Apr 24, 2017 2.090 2.130 2.000 2.050 135,250 -0.05(-2.38%)
Apr 21, 2017 2.080 2.120 2.070 2.100 21,464 +0.00(+0.00%)
Apr 20, 2017 2.110 2.150 2.070 2.100 39,545 -0.01(-0.47%)
Apr 19, 2017 2.110 2.140 2.100 2.110 17,495 -0.01(-0.47%)
Apr 18, 2017 2.150 2.150 2.090 2.120 62,796 -0.04(-1.85%)
Apr 17, 2017 2.140 2.210 2.140 2.160 25,173 +0.00(+0.00%)
Apr 13, 2017 2.190 2.190 2.160 2.160 54,768 -0.05(-2.26%)
Apr 12, 2017 2.220 2.220 2.170 2.210 31,745 -0.03(-1.34%)
Apr 11, 2017 2.220 2.280 2.220 2.240 46,851 -0.06(-2.61%)
Apr 10, 2017 2.300 2.320 2.150 2.300 77,150 +0.00(+0.00%)
Apr 07, 2017 2.330 2.370 2.300 2.300 54,669 -0.01(-0.43%)
Apr 06, 2017 2.370 2.370 2.310 2.310 48,869 -0.01(-0.43%)
Apr 05, 2017 2.410 2.410 2.260 2.320 147,446 -0.05(-2.11%)
Apr 04, 2017 2.340 2.455 2.320 2.370 211,607 +0.11(+4.87%)
Apr 03, 2017 2.190 2.310 2.180 2.260 131,493 +0.15(+7.11%)
Mar 31, 2017 2.080 2.180 2.080 2.110 45,652 +0.01(+0.48%)
Mar 30, 2017 2.120 2.170 2.080 2.100 31,312 +0.03(+1.45%)
Mar 29, 2017 2.040 2.080 1.980 2.070 174,818 +0.06(+2.99%)
Mar 28, 2017 2.140 2.140 2.010 2.010 160,388 -0.14(-6.51%)
Mar 27, 2017 2.190 2.190 2.100 2.150 118,031 -0.05(-2.27%)
Mar 24, 2017 2.200 2.250 2.190 2.200 52,685 -0.01(-0.45%)
Mar 23, 2017 2.220 2.230 2.200 2.210 44,417 -0.04(-1.78%)
Mar 22, 2017 2.250 2.290 2.230 2.250 21,452 +0.00(+0.00%)
Mar 21, 2017 2.290 2.290 2.250 2.250 23,990 -0.01(-0.44%)
Mar 20, 2017 2.340 2.350 2.250 2.260 85,037 -0.09(-3.83%)
Mar 17, 2017 2.320 2.380 2.290 2.350 85,225 +0.05(+2.17%)
Mar 16, 2017 2.240 2.330 2.230 2.300 95,660 +0.05(+2.22%)
Mar 15, 2017 2.210 2.300 2.210 2.250 24,600 +0.02(+0.90%)
Mar 14, 2017 2.270 2.320 2.200 2.230 90,426 -0.03(-1.33%)
Mar 13, 2017 2.360 2.360 2.260 2.260 58,353 +0.01(+0.44%)
Mar 10, 2017 2.200 2.260 2.200 2.250 35,403 +0.05(+2.27%)
Mar 09, 2017 2.230 2.270 2.200 2.200 43,865 -0.03(-1.35%)
Mar 08, 2017 2.260 2.330 2.220 2.230 122,870 -0.05(-2.19%)
Mar 07, 2017 2.330 2.400 2.250 2.280 122,467 -0.04(-1.72%)
Mar 06, 2017 2.450 2.450 2.300 2.320 83,995 -0.08(-3.33%)
Mar 03, 2017 2.460 2.470 2.320 2.400 77,586 -0.06(-2.44%)
Mar 02, 2017 2.420 2.520 2.420 2.460 160,235 +0.09(+3.80%)
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.