Skip to main content

Electrovaya Inc (TSX: EFL )

1.230 +0.030 (+2.50%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 2.070 2.070 2.020 2.030 9,750 -0.03(-1.46%)
May 20, 2011 2.010 2.070 2.010 2.060 19,305 +0.04(+1.98%)
May 19, 2011 2.020 2.040 1.970 2.020 13,500 -0.03(-1.46%)
May 18, 2011 2.060 2.060 2.030 2.050 9,427 -0.03(-1.44%)
May 17, 2011 2.050 2.080 2.040 2.080 12,800 -0.07(-3.26%)
May 16, 2011 2.030 2.160 2.020 2.150 82,175 +0.00(+0.00%)
May 13, 2011 2.070 2.160 2.000 2.150 150,620 -0.03(-1.38%)
May 12, 2011 2.160 2.180 2.090 2.180 54,452 +0.05(+2.35%)
May 11, 2011 2.160 2.190 2.130 2.130 47,760 +0.01(+0.47%)
May 10, 2011 2.030 2.140 2.030 2.120 43,160 +0.10(+4.95%)
May 09, 2011 2.000 2.020 1.960 2.020 42,190 +0.02(+1.00%)
May 06, 2011 1.950 2.070 1.930 2.000 60,222 +0.08(+4.17%)
May 05, 2011 1.990 2.020 1.920 1.920 64,643 -0.06(-3.03%)
May 04, 2011 2.020 2.030 1.950 1.980 118,547 -0.06(-2.94%)
May 03, 2011 2.080 2.100 2.030 2.040 82,560 -0.06(-2.86%)
May 02, 2011 2.130 2.100 2.100 2.100 33,000 -0.01(-0.47%)
Apr 29, 2011 2.120 2.140 2.080 2.110 63,580 +0.01(+0.48%)
Apr 28, 2011 2.080 2.120 2.070 2.100 19,800 +0.03(+1.45%)
Apr 27, 2011 2.060 2.070 2.020 2.070 66,225 +0.01(+0.49%)
Apr 26, 2011 2.130 2.130 2.050 2.060 46,156 -0.03(-1.44%)
Apr 25, 2011 2.130 2.120 2.070 2.090 23,950 -0.01(-0.48%)
Apr 21, 2011 2.160 2.160 2.100 2.100 25,845 -0.01(-0.47%)
Apr 20, 2011 2.160 2.170 2.080 2.110 51,950 -0.04(-1.86%)
Apr 19, 2011 2.130 2.150 2.060 2.150 81,645 +0.03(+1.42%)
Apr 18, 2011 2.190 2.200 2.040 2.120 104,884 -0.05(-2.30%)
Apr 15, 2011 2.160 2.250 2.150 2.170 180,668 +0.05(+2.36%)
Apr 14, 2011 2.100 2.150 2.080 2.120 70,300 +0.04(+1.92%)
Apr 13, 2011 2.020 2.100 2.020 2.080 111,987 +0.03(+1.46%)
Apr 12, 2011 2.050 2.100 2.040 2.050 215,025 -0.08(-3.76%)
Apr 11, 2011 2.320 2.320 2.100 2.130 353,714 -0.14(-6.17%)
Apr 08, 2011 2.320 2.360 2.240 2.270 214,269 -0.03(-1.30%)
Apr 07, 2011 2.340 2.350 2.280 2.300 227,518 -0.08(-3.36%)
Apr 06, 2011 2.450 2.450 2.350 2.380 115,067 -0.03(-1.24%)
Apr 05, 2011 2.500 2.500 2.410 2.410 74,725 -0.09(-3.60%)
Apr 04, 2011 2.500 2.500 2.460 2.500 12,780 +0.04(+1.63%)
Apr 01, 2011 2.500 2.500 2.460 2.460 31,650 -0.03(-1.20%)
Mar 31, 2011 2.530 2.530 2.480 2.490 43,220 -0.02(-0.80%)
Mar 30, 2011 2.480 2.530 2.470 2.510 67,110 +0.04(+1.62%)
Mar 29, 2011 2.580 2.630 2.470 2.470 111,118 -0.07(-2.76%)
Mar 28, 2011 2.530 2.580 2.490 2.540 97,271 +0.03(+1.20%)
Mar 25, 2011 2.540 2.580 2.500 2.510 55,289 -0.07(-2.71%)
Mar 24, 2011 2.620 2.620 2.570 2.580 18,212 -0.04(-1.53%)
Mar 23, 2011 2.600 2.640 2.550 2.620 77,945 +0.04(+1.55%)
Mar 22, 2011 2.490 2.580 2.470 2.580 87,882 +0.11(+4.45%)
Mar 21, 2011 2.460 2.560 2.470 2.470 49,545 +0.00(+0.00%)
Mar 18, 2011 2.390 2.550 2.390 2.470 108,824 +0.04(+1.65%)
Mar 17, 2011 2.450 2.450 2.340 2.430 153,253 +0.01(+0.41%)
Mar 16, 2011 2.510 2.510 2.350 2.420 131,225 +0.05(+2.11%)
Mar 15, 2011 2.300 2.470 2.250 2.370 275,650 -0.27(-10.23%)
Mar 14, 2011 2.650 2.650 2.550 2.640 214,198 -0.08(-2.94%)
Mar 11, 2011 2.570 2.720 2.520 2.720 121,851 +0.12(+4.62%)
Mar 10, 2011 2.600 2.600 2.520 2.600 128,558 -0.03(-1.14%)
Mar 09, 2011 2.710 2.710 2.560 2.630 164,877 -0.03(-1.13%)
Mar 08, 2011 2.600 2.750 2.550 2.660 332,353 +0.18(+7.26%)
Mar 07, 2011 2.600 2.610 2.460 2.480 151,515 -0.13(-4.98%)
Mar 04, 2011 2.640 2.640 2.510 2.610 151,326 -0.02(-0.76%)
Mar 03, 2011 2.550 2.650 2.520 2.630 124,195 +0.04(+1.54%)
Mar 02, 2011 2.750 2.750 2.540 2.590 184,974 -0.13(-4.78%)
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.