Skip to main content

Electrovaya Inc (TSX: EFL )

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.1950 0.2000 0.1900 0.1950 44,700 +0.01(+2.63%)
May 30, 2018 0.1900 0.1950 0.1850 0.1900 51,625 +0.01(+2.70%)
May 29, 2018 0.1800 0.1850 0.1800 0.1850 58,340 +0.01(+2.78%)
May 28, 2018 0.1800 0.1850 0.1800 0.1800 237,175 -0.01(-5.26%)
May 25, 2018 0.1800 0.1900 0.1800 0.1900 85,986 +0.02(+8.57%)
May 24, 2018 0.1800 0.1800 0.1750 0.1750 84,540 +0.00(+2.94%)
May 23, 2018 0.1650 0.1750 0.1650 0.1700 116,390 +0.01(+3.03%)
May 22, 2018 0.1650 0.1700 0.1650 0.1650 82,216 +0.00(+0.00%)
May 18, 2018 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
May 17, 2018 0.1850 0.1900 0.1600 0.1800 835,528 -0.02(-7.69%)
May 16, 2018 0.1950 0.1950 0.1900 0.1950 36,766 +0.00(+0.00%)
May 15, 2018 0.2000 0.2000 0.1950 0.1950 32,100 -0.01(-2.50%)
May 14, 2018 0.2000 0.2000 0.1900 0.2000 31,450 +0.00(+0.00%)
May 11, 2018 0.2000 0.2000 0.1950 0.2000 44,752 +0.00(+0.00%)
May 10, 2018 0.2000 0.2000 0.1950 0.2000 53,500 +0.00(+0.00%)
May 09, 2018 0.2050 0.2050 0.1950 0.2000 192,218 -0.00(-2.44%)
May 08, 2018 0.2050 0.2050 0.2050 0.2050 98,920 +0.00(+0.00%)
May 07, 2018 0.2300 0.2300 0.2000 0.2050 352,533 -0.03(-12.77%)
May 04, 2018 0.2000 0.2350 0.2000 0.2350 514,050 +0.03(+17.50%)
May 03, 2018 0.2000 0.2000 0.1900 0.2000 311,500 +0.00(+0.00%)
May 02, 2018 0.2000 0.2050 0.2000 0.2000 150,425 +0.01(+5.26%)
May 01, 2018 0.1950 0.2000 0.1850 0.1900 132,133 -0.01(-7.32%)
Apr 30, 2018 0.2050 0.2050 0.2000 0.2050 128,545 +0.00(+0.00%)
Apr 27, 2018 0.2050 0.2050 0.2000 0.2050 39,275 +0.00(+0.00%)
Apr 26, 2018 0.2100 0.2100 0.2000 0.2050 95,250 -0.01(-2.38%)
Apr 25, 2018 0.2000 0.2100 0.1950 0.2100 469,419 +0.02(+13.51%)
Apr 24, 2018 0.1850 0.1950 0.1800 0.1850 92,950 +0.01(+2.78%)
Apr 23, 2018 0.1850 0.1850 0.1800 0.1800 421,792 +0.00(+0.00%)
Apr 20, 2018 0.2000 0.2000 0.1800 0.1800 193,912 -0.02(-7.69%)
Apr 19, 2018 0.2000 0.2000 0.1900 0.1950 261,371 -0.01(-2.50%)
Apr 18, 2018 0.2050 0.2100 0.1950 0.2000 234,500 +0.00(+0.00%)
Apr 17, 2018 0.2100 0.2100 0.1950 0.2000 197,885 -0.00(-2.44%)
Apr 16, 2018 0.2050 0.2100 0.2050 0.2050 138,854 +0.00(+0.00%)
Apr 13, 2018 0.2100 0.2100 0.2000 0.2050 257,505 -0.01(-2.38%)
Apr 12, 2018 0.2150 0.2200 0.2100 0.2100 50,380 +0.00(+0.00%)
Apr 11, 2018 0.2200 0.2200 0.2100 0.2100 265,918 -0.01(-4.55%)
Apr 10, 2018 0.2500 0.2500 0.2200 0.2200 97,000 -0.02(-10.20%)
Apr 09, 2018 0.2300 0.2450 0.2300 0.2450 25,825 +0.01(+6.52%)
Apr 06, 2018 0.2550 0.2550 0.2300 0.2300 308,082 -0.01(-6.12%)
Apr 05, 2018 0.2400 0.2500 0.2400 0.2450 10,750 +0.01(+4.26%)
Apr 04, 2018 0.2400 0.2400 0.2350 0.2350 98,310 -0.01(-2.08%)
Apr 03, 2018 0.2450 0.2500 0.2400 0.2400 41,700 -0.01(-4.00%)
Apr 02, 2018 0.2550 0.2550 0.2350 0.2500 186,900 +0.00(+0.00%)
Mar 29, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Mar 28, 2018 0.2400 0.2450 0.2400 0.2450 14,200 +0.01(+2.08%)
Mar 27, 2018 0.2600 0.2600 0.2300 0.2400 269,933 -0.01(-2.04%)
Mar 26, 2018 0.2600 0.2600 0.2400 0.2450 97,000 -0.01(-2.00%)
Mar 23, 2018 0.2600 0.2600 0.2500 0.2500 114,600 +0.00(+0.00%)
Mar 22, 2018 0.2700 0.2700 0.2400 0.2500 228,464 -0.02(-7.41%)
Mar 21, 2018 0.2800 0.2800 0.2700 0.2700 43,350 -0.01(-3.57%)
Mar 20, 2018 0.2800 0.2800 0.2800 0.2800 54,280 +0.00(+0.00%)
Mar 19, 2018 0.2850 0.2850 0.2800 0.2800 30,509 -0.00(-1.75%)
Mar 16, 2018 0.2800 0.2850 0.2650 0.2850 36,818 +0.00(+1.79%)
Mar 15, 2018 0.2850 0.2850 0.2800 0.2800 134,200 +0.00(+0.00%)
Mar 14, 2018 0.2850 0.2850 0.2800 0.2800 43,360 -0.00(-1.75%)
Mar 13, 2018 0.2600 0.2850 0.2600 0.2850 28,020 +0.02(+7.55%)
Mar 12, 2018 0.2650 0.2650 0.2600 0.2650 45,120 +0.00(+0.00%)
Mar 09, 2018 0.2650 0.2650 0.2550 0.2650 81,100 +0.00(+0.00%)
Mar 08, 2018 0.2650 0.2650 0.2500 0.2650 165,429 +0.00(+0.00%)
Mar 07, 2018 0.2700 0.2700 0.2600 0.2650 76,675 -0.01(-3.64%)
Mar 06, 2018 0.2800 0.2800 0.2750 0.2750 17,107 +0.00(+0.00%)
Mar 05, 2018 0.2850 0.2850 0.2750 0.2750 135,889 -0.01(-3.51%)
Mar 02, 2018 0.2800 0.2850 0.2700 0.2850 56,550 +0.00(+1.79%)
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.