Skip to main content

Electrovaya Inc (TSX: EFL )

1.060 -0.030 (-2.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 1.250 1.250 1.210 1.230 22,813 -0.02(-1.60%)
Aug 30, 2017 1.210 1.250 1.200 1.250 49,669 +0.04(+3.73%)
Aug 29, 2017 1.210 1.220 1.200 1.205 36,532 -0.02(-2.03%)
Aug 28, 2017 1.220 1.240 1.210 1.230 17,983 -0.01(-0.81%)
Aug 25, 2017 1.200 1.240 1.200 1.240 33,753 +0.03(+2.48%)
Aug 24, 2017 1.210 1.230 1.200 1.210 15,002 +0.01(+0.83%)
Aug 23, 2017 1.230 1.230 1.200 1.200 19,563 -0.03(-2.44%)
Aug 22, 2017 1.240 1.240 1.210 1.230 26,684 -0.01(-0.81%)
Aug 21, 2017 1.260 1.260 1.240 1.240 38,035 -0.05(-3.88%)
Aug 18, 2017 1.300 1.300 1.260 1.290 11,650 -0.01(-0.77%)
Aug 17, 2017 1.320 1.320 1.240 1.300 44,507 +0.02(+1.56%)
Aug 16, 2017 1.340 1.340 1.280 1.280 20,169 +0.01(+0.79%)
Aug 15, 2017 1.250 1.280 1.240 1.270 17,933 +0.01(+0.79%)
Aug 14, 2017 1.300 1.300 1.250 1.260 7,650 -0.01(-0.79%)
Aug 11, 2017 1.310 1.310 1.270 1.270 21,040 -0.04(-3.05%)
Aug 10, 2017 1.330 1.340 1.280 1.310 34,100 +0.03(+2.34%)
Aug 09, 2017 1.410 1.410 1.260 1.280 97,245 -0.12(-8.57%)
Aug 08, 2017 1.230 1.430 1.200 1.400 155,169 +0.17(+13.82%)
Aug 04, 2017 1.220 1.250 1.200 1.230 25,278 +0.01(+0.82%)
Aug 03, 2017 1.210 1.240 1.200 1.220 43,498 +0.01(+0.83%)
Aug 02, 2017 1.250 1.260 1.200 1.210 58,803 -0.07(-5.47%)
Aug 01, 2017 1.260 1.310 1.250 1.280 223,825 +0.03(+2.40%)
Jul 31, 2017 1.250 1.270 1.200 1.250 143,402 +0.04(+3.31%)
Jul 28, 2017 1.200 1.210 1.180 1.210 50,670 +0.01(+0.83%)
Jul 27, 2017 1.210 1.210 1.180 1.200 15,537 +0.01(+0.84%)
Jul 26, 2017 1.220 1.220 1.180 1.190 27,430 -0.03(-2.46%)
Jul 25, 2017 1.180 1.220 1.160 1.220 50,321 +0.04(+3.39%)
Jul 24, 2017 1.180 1.210 1.160 1.180 52,632 -0.02(-1.67%)
Jul 21, 2017 1.200 1.240 1.185 1.200 29,615 +0.01(+1.27%)
Jul 20, 2017 1.190 1.200 1.170 1.185 39,113 -0.00(-0.42%)
Jul 19, 2017 1.240 1.240 1.150 1.190 105,330 -0.04(-3.25%)
Jul 18, 2017 1.260 1.340 1.200 1.230 256,534 +0.10(+8.85%)
Jul 17, 2017 1.210 1.250 1.120 1.130 129,703 -0.13(-10.32%)
Jul 14, 2017 1.370 1.380 1.195 1.260 252,269 -0.07(-5.26%)
Jul 13, 2017 1.040 1.400 1.010 1.330 859,175 +0.36(+37.11%)
Jul 12, 2017 0.9800 1.000 0.9600 0.9700 94,012 -0.02(-2.02%)
Jul 11, 2017 1.020 1.040 0.9500 0.9900 371,893 -0.06(-5.71%)
Jul 10, 2017 1.100 1.150 1.050 1.050 227,515 -0.08(-7.08%)
Jul 07, 2017 1.200 1.200 1.100 1.130 119,617 -0.05(-4.24%)
Jul 06, 2017 1.210 1.220 1.170 1.180 49,934 -0.04(-3.28%)
Jul 05, 2017 1.210 1.240 1.180 1.220 87,560 -0.01(-0.81%)
Jul 04, 2017 1.200 1.270 1.200 1.230 146,850 -0.03(-2.38%)
Jul 03, 2017 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jun 30, 2017 1.260 1.300 1.180 1.260 159,341 -0.02(-1.56%)
Jun 29, 2017 1.370 1.370 1.220 1.280 295,979 -0.09(-6.57%)
Jun 28, 2017 1.350 1.380 1.330 1.370 19,650 +0.01(+0.74%)
Jun 27, 2017 1.420 1.420 1.350 1.360 71,680 -0.04(-2.86%)
Jun 26, 2017 1.320 1.420 1.320 1.400 90,565 +0.06(+4.48%)
Jun 23, 2017 1.330 1.340 1.300 1.340 37,330 -0.01(-0.74%)
Jun 22, 2017 1.370 1.370 1.300 1.350 51,900 -0.01(-0.74%)
Jun 21, 2017 1.340 1.400 1.330 1.360 52,580 +0.02(+1.49%)
Jun 20, 2017 1.410 1.410 1.340 1.340 39,373 -0.09(-6.29%)
Jun 19, 2017 1.410 1.430 1.400 1.430 55,143 +0.00(+0.00%)
Jun 16, 2017 1.370 1.430 1.370 1.430 40,895 +0.02(+1.42%)
Jun 15, 2017 1.440 1.470 1.330 1.410 87,603 -0.05(-3.42%)
Jun 14, 2017 1.530 1.560 1.410 1.460 110,186 -0.02(-1.35%)
Jun 13, 2017 1.340 1.500 1.330 1.480 172,807 +0.16(+12.12%)
Jun 12, 2017 1.330 1.370 1.320 1.320 100,513 +0.01(+0.76%)
Jun 09, 2017 1.320 1.350 1.300 1.310 129,684 +0.00(+0.00%)
Jun 08, 2017 1.450 1.450 1.300 1.310 176,977 -0.19(-12.67%)
Jun 07, 2017 1.600 1.600 1.440 1.500 170,585 -0.06(-3.85%)
Jun 06, 2017 1.430 1.620 1.420 1.560 557,767 +0.12(+8.33%)
Jun 05, 2017 1.270 1.450 1.270 1.440 318,893 +0.23(+19.01%)
Jun 02, 2017 1.080 1.260 1.070 1.210 886,035 -0.01(-0.82%)
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.