Skip to main content

Electrovaya Inc (TSX: EFL )

1.150 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 0.9300 0.9500 0.9000 0.9200 68,158 -0.03(-3.16%)
Aug 28, 2009 0.9500 0.9500 0.9500 0.9500 17,380 -0.03(-3.06%)
Aug 27, 2009 1.010 1.010 0.9300 0.9800 70,956 +0.01(+1.03%)
Aug 26, 2009 1.020 1.020 0.9700 0.9700 53,074 -0.01(-1.02%)
Aug 25, 2009 1.000 1.000 0.9600 0.9800 11,990 +0.00(+0.00%)
Aug 24, 2009 0.9500 0.9900 0.9500 0.9800 57,185 +0.03(+3.16%)
Aug 21, 2009 0.9800 0.9800 0.9500 0.9500 56,435 -0.03(-3.06%)
Aug 20, 2009 0.9500 0.9800 0.9500 0.9800 40,300 +0.02(+2.08%)
Aug 19, 2009 1.020 1.020 0.9600 0.9600 71,150 -0.04(-4.00%)
Aug 18, 2009 0.9700 1.000 0.9700 1.000 56,910 +0.05(+5.26%)
Aug 17, 2009 1.000 1.000 0.9200 0.9500 142,512 -0.07(-6.86%)
Aug 14, 2009 1.070 1.100 0.9800 1.020 258,670 -0.02(-1.92%)
Aug 13, 2009 1.090 1.090 1.040 1.040 143,590 -0.01(-0.95%)
Aug 12, 2009 1.090 1.090 1.050 1.050 56,520 -0.03(-2.78%)
Aug 11, 2009 1.060 1.100 1.020 1.080 159,050 +0.00(+0.00%)
Aug 10, 2009 1.080 1.110 1.000 1.080 226,850 +0.02(+1.89%)
Aug 07, 2009 1.200 1.200 1.040 1.060 262,107 -0.14(-11.67%)
Aug 06, 2009 1.210 1.300 1.160 1.200 536,525 +0.00(+0.00%)
Aug 05, 2009 1.000 1.240 1.000 1.200 1,544,107 +0.27(+29.03%)
Aug 04, 2009 0.8800 0.9300 0.8800 0.9300 139,528 +0.04(+4.49%)
Jul 31, 2009 0.9000 0.9100 0.8600 0.8900 66,025 -0.01(-1.11%)
Jul 30, 2009 0.8900 0.9300 0.8600 0.9000 54,413 +0.02(+2.27%)
Jul 29, 2009 0.9500 0.9500 0.8700 0.8800 72,920 -0.05(-5.38%)
Jul 28, 2009 0.9100 0.9500 0.9100 0.9300 35,510 +0.00(+0.00%)
Jul 27, 2009 0.9000 0.9300 0.8900 0.9300 90,885 +0.04(+4.49%)
Jul 24, 2009 0.8800 0.9200 0.8600 0.8900 32,550 +0.05(+5.95%)
Jul 23, 2009 0.8800 0.9000 0.8400 0.8400 138,910 -0.04(-4.55%)
Jul 22, 2009 0.8800 0.8900 0.8500 0.8800 41,037 +0.00(+0.00%)
Jul 21, 2009 0.9200 0.9200 0.8300 0.8800 51,425 -0.01(-1.12%)
Jul 20, 2009 0.9500 0.9700 0.8800 0.8900 75,329 -0.03(-3.26%)
Jul 17, 2009 0.9800 0.9800 0.8800 0.9200 123,140 -0.05(-5.15%)
Jul 16, 2009 0.9400 0.9900 0.9200 0.9700 399,040 +0.08(+8.99%)
Jul 15, 2009 0.8500 0.9000 0.8300 0.8900 308,545 +0.09(+11.25%)
Jul 14, 2009 0.7700 0.8400 0.7600 0.8000 88,029 +0.04(+5.26%)
Jul 13, 2009 0.7500 0.8000 0.7300 0.7600 169,160 -0.02(-2.56%)
Jul 10, 2009 0.8400 0.8400 0.7700 0.7800 74,901 -0.06(-7.14%)
Jul 09, 2009 0.7500 0.8400 0.7500 0.8400 114,662 +0.10(+13.51%)
Jul 08, 2009 0.7300 0.7500 0.7100 0.7400 286,593 -0.04(-5.13%)
Jul 07, 2009 0.9000 0.9000 0.7100 0.7800 572,410 -0.12(-13.33%)
Jul 06, 2009 0.9500 0.9800 0.8600 0.9000 325,795 -0.09(-9.09%)
Jul 03, 2009 1.000 1.050 0.9700 0.9900 258,670 +0.00(+0.00%)
Jul 02, 2009 1.100 1.100 0.9700 0.9900 657,945 -0.14(-12.39%)
Jun 30, 2009 1.180 1.180 1.010 1.130 581,264 -0.05(-4.24%)
Jun 29, 2009 0.9700 1.200 0.9700 1.180 1,010,116 +0.22(+22.92%)
Jun 26, 2009 1.090 1.110 0.9600 0.9600 513,225 -0.11(-10.28%)
Jun 25, 2009 1.010 1.070 0.9400 1.070 947,926 -0.01(-0.93%)
Jun 24, 2009 1.250 1.430 1.030 1.080 3,045,105 -0.12(-10.00%)
Jun 23, 2009 0.7600 1.200 0.7500 1.200 2,340,078 +0.45(+60.00%)
Jun 22, 2009 0.6000 0.8000 0.6000 0.7500 611,721 +0.14(+22.95%)
Jun 19, 2009 0.6300 0.6300 0.5800 0.6100 173,732 -0.02(-3.17%)
Jun 18, 2009 0.5900 0.6300 0.5600 0.6300 125,765 +0.05(+8.62%)
Jun 17, 2009 0.5900 0.6000 0.5200 0.5800 277,600 +0.03(+5.45%)
Jun 16, 2009 0.7500 0.7500 0.5500 0.5500 1,045,542 -0.19(-25.68%)
Jun 15, 2009 0.6600 0.8900 0.6000 0.7400 1,903,051 +0.32(+74.12%)
Jun 12, 2009 0.4100 0.4250 0.3750 0.4250 58,022 +0.01(+1.19%)
Jun 11, 2009 0.4000 0.4200 0.4000 0.4200 28,800 +0.02(+5.00%)
Jun 10, 2009 0.3850 0.4400 0.3600 0.4000 144,500 +0.05(+12.68%)
Jun 09, 2009 0.3500 0.3850 0.3500 0.3550 17,400 -0.01(-1.39%)
Jun 08, 2009 0.3600 0.3600 0.3600 0.3600 4,325 +0.00(+0.00%)
Jun 05, 2009 0.3600 0.3600 0.3600 0.3600 7,615 +0.00(+0.00%)
Jun 04, 2009 0.4000 0.4000 0.3600 0.3600 14,500 -0.02(-4.00%)
Jun 03, 2009 0.3900 0.3900 0.3500 0.3750 17,950 -0.02(-3.85%)
Jun 02, 2009 0.3600 0.4000 0.3600 0.3900 29,885 +0.03(+8.33%)
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.