Skip to main content

Electrovaya Inc (TSX: EFL )

1.120 UNCHANGED
Streaming Delayed Price Updated: 4:51 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 0.2550 0.2800 0.2550 0.2700 30,400 +0.02(+5.88%)
May 29, 2008 0.2600 0.2600 0.2550 0.2550 22,000 -0.03(-8.93%)
May 28, 2008 0.2700 0.2800 0.2600 0.2800 21,800 +0.02(+7.69%)
May 27, 2008 0.2700 0.2700 0.2600 0.2600 31,000 +0.01(+1.96%)
May 26, 2008 0.2650 0.2650 0.2550 0.2550 4,000 -0.01(-3.77%)
May 23, 2008 0.2650 0.2650 0.2650 0.2650 3,500 +0.00(+0.00%)
May 22, 2008 0.2550 0.2850 0.2550 0.2650 43,900 +0.00(+0.00%)
May 21, 2008 0.2800 0.2950 0.2650 0.2650 42,500 +0.01(+1.92%)
May 20, 2008 0.2750 0.2950 0.2550 0.2600 113,561 +0.00(+0.00%)
May 19, 2008 0.2900 0.2900 0.2600 0.2600 120,625 +0.00(+0.00%)
May 16, 2008 0.2900 0.2900 0.2600 0.2600 120,625 -0.07(-21.21%)
May 15, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 14, 2008 0.3300 0.3500 0.3200 0.3300 19,030 +0.01(+3.13%)
May 13, 2008 0.3300 0.3700 0.3200 0.3200 37,780 +0.02(+4.92%)
May 12, 2008 0.3250 0.3250 0.2550 0.3050 78,823 +0.04(+15.09%)
May 09, 2008 0.2550 0.2750 0.2550 0.2650 63,000 +0.01(+1.92%)
May 08, 2008 0.2650 0.2900 0.2550 0.2600 161,443 +0.01(+1.96%)
May 07, 2008 0.2850 0.2850 0.2550 0.2550 393,100 +0.00(+0.00%)
May 06, 2008 0.2900 0.2900 0.2400 0.2550 370,586 -0.01(-3.77%)
May 05, 2008 0.3000 0.3000 0.2650 0.2650 70,500 -0.02(-5.36%)
May 02, 2008 0.2950 0.3000 0.2800 0.2800 415,000 +0.01(+1.82%)
May 01, 2008 0.3000 0.3000 0.2750 0.2750 115,500 +0.00(+0.00%)
Apr 30, 2008 0.2800 0.2800 0.2750 0.2750 41,400 +0.00(+0.00%)
Apr 29, 2008 0.3000 0.3050 0.2700 0.2750 96,600 -0.02(-8.33%)
Apr 28, 2008 0.3000 0.3300 0.2900 0.3000 75,800 +0.00(+0.00%)
Apr 25, 2008 0.3500 0.3500 0.3000 0.3000 41,002 -0.04(-11.76%)
Apr 24, 2008 0.3700 0.3850 0.3400 0.3400 8,000 -0.03(-8.11%)
Apr 23, 2008 0.3600 0.3700 0.3550 0.3700 18,700 +0.05(+15.62%)
Apr 22, 2008 0.3150 0.3400 0.3150 0.3200 23,300 -0.04(-11.11%)
Apr 21, 2008 0.3250 0.3600 0.3250 0.3600 2,200 -0.01(-1.37%)
Apr 18, 2008 0.3450 0.3950 0.2850 0.3650 71,131 +0.02(+4.29%)
Apr 17, 2008 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Apr 16, 2008 0.3200 0.3500 0.2650 0.3500 40,650 +0.00(+0.00%)
Apr 15, 2008 0.3300 0.3500 0.2800 0.3500 20,600 +0.02(+6.06%)
Apr 14, 2008 0.2650 0.3300 0.2650 0.3300 21,300 +0.06(+22.22%)
Apr 11, 2008 0.2700 0.2900 0.2700 0.2700 24,000 +0.00(+0.00%)
Apr 10, 2008 0.2700 0.2900 0.2700 0.2700 30,150 -0.01(-1.82%)
Apr 09, 2008 0.2900 0.3000 0.2650 0.2750 40,100 -0.01(-5.17%)
Apr 08, 2008 0.3050 0.3400 0.2800 0.2900 108,417 -0.03(-7.94%)
Apr 07, 2008 0.3100 0.3150 0.3100 0.3150 3,500 -0.03(-7.35%)
Apr 04, 2008 0.3200 0.3400 0.3200 0.3400 3,400 -0.01(-2.86%)
Apr 03, 2008 0.3500 0.3500 0.3500 0.3500 4,050 +0.04(+12.90%)
Apr 02, 2008 0.3500 0.3500 0.2950 0.3100 27,200 +0.00(+0.00%)
Apr 01, 2008 0.2900 0.4000 0.2900 0.3100 41,800 -0.02(-6.06%)
Mar 31, 2008 0.3900 0.3900 0.3300 0.3300 51,200 -0.03(-8.33%)
Mar 28, 2008 0.3900 0.3900 0.3500 0.3600 7,875 +0.01(+1.41%)
Mar 27, 2008 0.3550 0.3550 0.3200 0.3550 20,500 +0.00(+0.00%)
Mar 26, 2008 0.3550 0.3550 0.3550 0.3550 1,770 +0.07(+22.41%)
Mar 25, 2008 0.3350 0.3600 0.2900 0.2900 32,000 +0.02(+7.41%)
Mar 24, 2008 0.3700 0.3900 0.2050 0.2700 112,405 -0.03(-10.00%)
Mar 21, 2008 0.3000 0.3700 0.2850 0.3000 64,500 +0.00(+0.00%)
Mar 20, 2008 0.3000 0.3700 0.2850 0.3000 64,500 -0.01(-3.23%)
Mar 19, 2008 0.3000 0.3100 0.2850 0.3100 88,500 -0.02(-6.06%)
Mar 18, 2008 0.3500 0.3900 0.2850 0.3300 103,200 -0.02(-5.71%)
Mar 17, 2008 0.3500 0.4200 0.3500 0.3500 5,000 -0.02(-5.41%)
Mar 14, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 13, 2008 0.3700 0.3700 0.3700 0.3700 2,000 +0.02(+5.71%)
Mar 12, 2008 0.3300 0.4500 0.3300 0.3500 87,150 +0.00(+0.00%)
Mar 11, 2008 0.3800 0.4050 0.3500 0.3500 34,300 -0.04(-10.26%)
Mar 10, 2008 0.4500 0.5100 0.3900 0.3900 36,780 -0.04(-9.30%)
Mar 07, 2008 0.4000 0.4500 0.4000 0.4300 30,035 +0.02(+4.88%)
Mar 06, 2008 0.4100 0.4200 0.4100 0.4100 6,000 -0.01(-2.38%)
Mar 05, 2008 0.4000 0.4200 0.4000 0.4200 25,000 -0.01(-2.33%)
Mar 04, 2008 0.4400 0.4400 0.4300 0.4300 11,990 -0.01(-2.27%)
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.