Skip to main content

Electrovaya Inc (TSX: EFL )

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 11:53 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 0.5600 0.6100 0.5600 0.6100 4,560 +0.07(+12.96%)
May 30, 2012 0.6000 0.6000 0.5400 0.5400 38,892 -0.09(-14.29%)
May 29, 2012 0.6500 0.6500 0.6100 0.6300 18,494 -0.07(-10.00%)
May 28, 2012 0.5200 0.7200 0.5200 0.7000 76,672 +0.15(+27.27%)
May 25, 2012 0.5700 0.5700 0.5500 0.5500 14,105 -0.02(-3.51%)
May 24, 2012 0.5700 0.5700 0.5700 0.5700 29,998 +0.00(+0.00%)
May 23, 2012 0.6000 0.6000 0.5500 0.5700 35,079 -0.02(-3.39%)
May 22, 2012 0.6300 0.6300 0.5900 0.5900 27,230 -0.03(-4.84%)
May 18, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 17, 2012 0.6200 0.6200 0.6200 0.6200 7,000 +0.01(+1.64%)
May 16, 2012 0.6100 0.6500 0.6100 0.6100 27,072 +0.00(+0.00%)
May 15, 2012 0.6300 0.6300 0.6100 0.6100 16,781 -0.02(-3.17%)
May 14, 2012 0.6500 0.6800 0.6300 0.6300 26,649 -0.04(-5.97%)
May 11, 2012 0.7000 0.7000 0.6700 0.6700 3,630 -0.03(-4.29%)
May 10, 2012 0.7000 0.7000 0.7000 0.7000 2,400 +0.06(+9.37%)
May 09, 2012 0.6800 0.7000 0.6300 0.6400 33,337 -0.04(-5.88%)
May 08, 2012 0.6900 0.7000 0.6800 0.6800 8,100 -0.02(-2.86%)
May 07, 2012 0.7200 0.7200 0.6700 0.7000 11,948 -0.04(-5.41%)
May 04, 2012 0.7400 0.7400 0.7100 0.7400 36,744 -0.01(-1.33%)
May 03, 2012 0.7500 0.7500 0.7400 0.7500 31,155 +0.00(+0.00%)
May 02, 2012 0.7600 0.7800 0.7500 0.7500 29,518 -0.04(-5.06%)
May 01, 2012 0.7900 0.7900 0.7400 0.7900 71,605 +0.03(+3.95%)
Apr 30, 2012 0.8000 0.8000 0.7600 0.7600 21,397 -0.02(-2.56%)
Apr 27, 2012 0.8400 0.8400 0.7700 0.7800 10,796 -0.02(-2.50%)
Apr 26, 2012 0.8000 0.8000 0.7800 0.8000 30,631 +0.00(+0.00%)
Apr 25, 2012 0.7900 0.8000 0.7900 0.8000 14,385 +0.02(+2.56%)
Apr 24, 2012 0.7900 0.7900 0.7800 0.7800 5,949 -0.01(-1.27%)
Apr 23, 2012 0.7800 0.7900 0.7800 0.7900 10,720 +0.01(+1.28%)
Apr 20, 2012 0.7900 0.8000 0.7800 0.7800 20,600 -0.02(-2.50%)
Apr 19, 2012 0.7900 0.8000 0.7900 0.8000 19,560 +0.01(+1.27%)
Apr 18, 2012 0.8300 0.8300 0.7800 0.7900 73,931 -0.03(-3.66%)
Apr 17, 2012 0.8300 0.8300 0.8200 0.8200 42,335 -0.02(-2.38%)
Apr 16, 2012 0.8100 0.8500 0.8000 0.8400 16,650 +0.04(+5.00%)
Apr 13, 2012 0.8000 0.8000 0.8000 0.8000 2,800 -0.01(-1.23%)
Apr 12, 2012 0.7900 0.8100 0.7700 0.8100 10,329 +0.04(+5.19%)
Apr 11, 2012 0.8000 0.8100 0.7400 0.7700 25,080 -0.04(-4.94%)
Apr 10, 2012 0.8100 0.8100 0.8100 0.8100 1,000 +0.00(+0.00%)
Apr 09, 2012 0.8200 0.8200 0.8100 0.8100 23,300 -0.02(-2.41%)
Apr 05, 2012 0.8300 0.8300 0.8300 0.8300 1,134 +0.01(+1.22%)
Apr 04, 2012 0.8400 0.8800 0.8000 0.8200 31,520 -0.02(-2.38%)
Apr 03, 2012 0.8300 0.8500 0.8300 0.8400 13,229 -0.01(-1.18%)
Apr 02, 2012 0.8300 0.8500 0.8300 0.8500 15,218 -0.04(-4.49%)
Mar 30, 2012 0.8900 0.8900 0.8500 0.8900 25,906 +0.04(+4.71%)
Mar 29, 2012 0.8700 0.8900 0.8500 0.8500 16,200 -0.05(-5.56%)
Mar 28, 2012 0.8700 0.9000 0.8700 0.9000 56,991 +0.00(+0.00%)
Mar 27, 2012 0.9100 0.9100 0.9000 0.9000 19,942 -0.03(-3.23%)
Mar 26, 2012 0.9300 0.9500 0.9100 0.9300 13,650 +0.02(+2.20%)
Mar 23, 2012 0.9100 0.9100 0.9100 0.9100 1,919 +0.01(+1.11%)
Mar 22, 2012 0.9100 0.9100 0.9000 0.9000 14,500 +0.00(+0.00%)
Mar 21, 2012 0.9300 0.9300 0.8800 0.9000 12,850 -0.02(-2.17%)
Mar 20, 2012 0.9200 0.9200 0.9000 0.9200 18,425 -0.01(-1.08%)
Mar 19, 2012 0.9100 0.9900 0.9000 0.9300 27,521 +0.00(+0.00%)
Mar 16, 2012 0.9900 0.9900 0.9200 0.9300 30,720 -0.04(-4.12%)
Mar 15, 2012 0.9900 0.9900 0.8900 0.9700 70,541 -0.01(-1.02%)
Mar 14, 2012 0.8900 0.9800 0.8900 0.9800 79,150 +0.11(+12.64%)
Mar 13, 2012 0.8700 0.8700 0.8500 0.8700 15,279 +0.00(+0.00%)
Mar 12, 2012 0.8500 0.8700 0.8500 0.8700 17,475 +0.00(+0.00%)
Mar 09, 2012 0.8700 0.9000 0.8500 0.8700 13,900 -0.03(-3.33%)
Mar 08, 2012 0.8600 0.9000 0.8600 0.9000 25,750 +0.04(+4.65%)
Mar 07, 2012 0.8800 0.8900 0.8600 0.8600 5,690 +0.01(+1.18%)
Mar 06, 2012 0.8500 0.8800 0.8300 0.8500 22,028 -0.03(-3.41%)
Mar 05, 2012 0.8600 0.9000 0.8500 0.8800 20,000 +0.01(+1.15%)
Mar 02, 2012 0.8800 0.9000 0.8700 0.8700 12,308 -0.04(-4.40%)
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.