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, 2007 0.2500 0.2500 0.2450 0.2500 34,000 -0.01(-3.85%)
Aug 30, 2007 0.2700 0.2700 0.2600 0.2600 8,000 -0.03(-11.86%)
Aug 29, 2007 0.2950 0.2950 0.2950 0.2950 3,200 -0.01(-1.67%)
Aug 28, 2007 0.2800 0.3000 0.2800 0.3000 8,500 +0.05(+20.00%)
Aug 27, 2007 0.2600 0.2600 0.2500 0.2500 22,350 -0.01(-3.85%)
Aug 24, 2007 0.2900 0.2900 0.2600 0.2600 2,000 -0.03(-10.34%)
Aug 23, 2007 0.2600 0.2900 0.2600 0.2900 3,100 +0.03(+11.54%)
Aug 22, 2007 0.3000 0.3000 0.2400 0.2600 16,000 -0.04(-13.33%)
Aug 21, 2007 0.3100 0.3100 0.3000 0.3000 21,000 +0.05(+20.00%)
Aug 20, 2007 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-3.85%)
Aug 17, 2007 0.2500 0.2600 0.2500 0.2600 65,100 +0.01(+4.00%)
Aug 16, 2007 0.2600 0.2600 0.2500 0.2500 65,700 -0.01(-3.85%)
Aug 15, 2007 0.2600 0.3000 0.2500 0.2600 98,150 +0.00(+0.00%)
Aug 14, 2007 0.2750 0.2750 0.2600 0.2600 42,500 -0.02(-7.14%)
Aug 13, 2007 0.2800 0.2800 0.2800 0.2800 1,000 -0.02(-6.67%)
Aug 10, 2007 0.2850 0.3250 0.2850 0.3000 87,000 +0.02(+7.14%)
Aug 09, 2007 0.2850 0.3000 0.2800 0.2800 18,500 -0.01(-5.08%)
Aug 08, 2007 0.2700 0.3000 0.2600 0.2950 192,750 +0.03(+13.46%)
Aug 07, 2007 0.2700 0.2700 0.2600 0.2600 14,000 -0.01(-3.70%)
Aug 06, 2007 0.3000 0.3000 0.2700 0.2700 10,500 +0.00(+0.00%)
Aug 03, 2007 0.3000 0.3000 0.2700 0.2700 10,500 +0.00(+0.00%)
Aug 02, 2007 0.3000 0.3000 0.2700 0.2700 4,700 -0.03(-10.00%)
Aug 01, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 31, 2007 0.2650 0.3000 0.2650 0.3000 40,300 +0.03(+13.21%)
Jul 30, 2007 0.2650 0.2650 0.2650 0.2650 700 -0.01(-1.85%)
Jul 27, 2007 0.2650 0.2700 0.2600 0.2700 38,000 -0.01(-3.57%)
Jul 26, 2007 0.2800 0.2800 0.2800 0.2800 2,500 +0.01(+1.82%)
Jul 25, 2007 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 24, 2007 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 23, 2007 0.2900 0.3000 0.2700 0.2750 115,200 +0.01(+1.85%)
Jul 20, 2007 0.2700 0.2750 0.2700 0.2700 16,740 +0.00(+0.00%)
Jul 19, 2007 0.2750 0.2900 0.2700 0.2700 11,100 -0.04(-12.90%)
Jul 18, 2007 0.3100 0.3100 0.3100 0.3100 1,400 +0.03(+10.71%)
Jul 17, 2007 0.2900 0.3100 0.2800 0.2800 12,500 -0.01(-3.45%)
Jul 16, 2007 0.2800 0.2900 0.2700 0.2900 10,500 -0.01(-3.33%)
Jul 13, 2007 0.3000 0.3000 0.3000 0.3000 10,090 +0.02(+7.14%)
Jul 12, 2007 0.2800 0.2800 0.2800 0.2800 9,350 +0.00(+0.00%)
Jul 11, 2007 0.2800 0.2800 0.2800 0.2800 8,000 -0.01(-3.45%)
Jul 10, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 09, 2007 0.3150 0.3150 0.2900 0.2900 89,400 +0.00(+0.00%)
Jul 06, 2007 0.3200 0.3200 0.2900 0.2900 4,250 -0.01(-3.33%)
Jul 05, 2007 0.3050 0.3200 0.2900 0.3000 72,500 +0.01(+3.45%)
Jul 03, 2007 0.2700 0.2900 0.2700 0.2900 5,500 +0.01(+1.75%)
Jul 02, 2007 0.2650 0.2850 0.2550 0.2850 24,000 +0.00(+0.00%)
Jun 29, 2007 0.2650 0.2850 0.2550 0.2850 24,000 +0.02(+9.62%)
Jun 28, 2007 0.2500 0.2600 0.2500 0.2600 2,410 +0.00(+0.00%)
Jun 27, 2007 0.2700 0.2700 0.2450 0.2600 41,000 -0.01(-3.70%)
Jun 26, 2007 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-1.82%)
Jun 25, 2007 0.2850 0.2850 0.2750 0.2750 27,800 -0.01(-1.79%)
Jun 22, 2007 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Jun 21, 2007 0.2800 0.2800 0.2800 0.2800 10,000 -0.02(-6.67%)
Jun 20, 2007 0.2950 0.3200 0.2750 0.3000 81,500 -0.01(-1.64%)
Jun 19, 2007 0.2850 0.3050 0.2850 0.3050 39,200 +0.02(+8.93%)
Jun 18, 2007 0.2700 0.2800 0.2650 0.2800 80,200 -0.00(-1.75%)
Jun 15, 2007 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 14, 2007 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+5.56%)
Jun 13, 2007 0.2700 0.3100 0.2500 0.2700 88,500 +0.01(+3.85%)
Jun 12, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 11, 2007 0.2900 0.2900 0.2600 0.2600 21,200 -0.02(-7.14%)
Jun 08, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 07, 2007 0.2650 0.2800 0.2650 0.2800 9,500 +0.02(+7.69%)
Jun 06, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 05, 2007 0.2800 0.2800 0.2600 0.2600 3,400 -0.02(-7.14%)
Jun 04, 2007 0.2800 0.2800 0.2800 0.2800 0 +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.