Skip to main content

Electrovaya Inc (TSX: EFL )

1.200 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.2500 0.2600 0.2300 0.2300 119,000 -0.03(-11.54%)
May 30, 2019 0.2500 0.2600 0.2500 0.2600 71,400 +0.00(+0.00%)
May 29, 2019 0.2600 0.2800 0.2500 0.2600 390,500 +0.00(+0.00%)
May 28, 2019 0.2100 0.2700 0.2100 0.2600 720,459 +0.06(+30.00%)
May 27, 2019 0.2100 0.2100 0.2000 0.2000 31,000 -0.01(-4.76%)
May 24, 2019 0.2100 0.2100 0.2100 0.2100 7,500 +0.00(+0.00%)
May 23, 2019 0.2100 0.2100 0.2100 0.2100 13,436 +0.01(+5.00%)
May 22, 2019 0.2000 0.2000 0.2000 0.2000 6,900 +0.00(+0.00%)
May 21, 2019 0.2100 0.2100 0.2000 0.2000 24,500 -0.01(-4.76%)
May 17, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 16, 2019 0.2000 0.2100 0.2000 0.2100 14,100 +0.01(+5.00%)
May 15, 2019 0.1900 0.2000 0.1900 0.2000 12,000 -0.01(-4.76%)
May 14, 2019 0.2000 0.2100 0.1900 0.2100 178,080 +0.01(+5.00%)
May 13, 2019 0.2100 0.2100 0.1900 0.2000 32,200 -0.01(-4.76%)
May 10, 2019 0.1900 0.2100 0.1900 0.2100 414,233 +0.02(+10.53%)
May 09, 2019 0.1900 0.1900 0.1900 0.1900 139,200 +0.00(+0.00%)
May 08, 2019 0.1900 0.1900 0.1900 0.1900 69,500 +0.00(+0.00%)
May 07, 2019 0.2000 0.2000 0.1900 0.1900 68,825 -0.01(-5.00%)
May 06, 2019 0.2000 0.2100 0.2000 0.2000 76,461 -0.01(-4.76%)
May 03, 2019 0.2000 0.2100 0.2000 0.2100 65,500 +0.01(+5.00%)
May 02, 2019 0.2000 0.2000 0.2000 0.2000 1,200 +0.00(+0.00%)
May 01, 2019 0.2000 0.2000 0.2000 0.2000 10,141 -0.01(-4.76%)
Apr 30, 2019 0.2100 0.2100 0.2100 0.2100 62,500 +0.00(+0.00%)
Apr 29, 2019 0.2100 0.2100 0.2100 0.2100 35,600 +0.00(+0.00%)
Apr 26, 2019 0.2000 0.2100 0.2000 0.2100 63,529 +0.00(+0.00%)
Apr 25, 2019 0.2300 0.2300 0.2100 0.2100 100,539 -0.01(-4.55%)
Apr 24, 2019 0.2100 0.2200 0.2100 0.2200 49,513 +0.00(+0.00%)
Apr 23, 2019 0.2300 0.2300 0.2200 0.2200 24,250 -0.01(-4.35%)
Apr 22, 2019 0.2300 0.2300 0.2200 0.2300 25,500 +0.01(+4.55%)
Apr 18, 2019 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Apr 17, 2019 0.2200 0.2400 0.2100 0.2400 63,500 +0.03(+14.29%)
Apr 16, 2019 0.2300 0.2300 0.2100 0.2100 67,060 -0.02(-8.70%)
Apr 15, 2019 0.2300 0.2400 0.2300 0.2300 33,425 -0.01(-4.17%)
Apr 12, 2019 0.2400 0.2400 0.2200 0.2400 135,550 +0.00(+0.00%)
Apr 11, 2019 0.2600 0.3100 0.2400 0.2400 619,641 -0.02(-7.69%)
Apr 10, 2019 0.2100 0.2800 0.2100 0.2600 810,417 +0.06(+30.00%)
Apr 09, 2019 0.1700 0.2100 0.1700 0.2000 283,730 +0.02(+11.11%)
Apr 08, 2019 0.1800 0.1800 0.1700 0.1800 117,000 +0.00(+0.00%)
Apr 05, 2019 0.1700 0.1800 0.1700 0.1800 36,900 +0.01(+5.88%)
Apr 04, 2019 0.1800 0.1800 0.1700 0.1700 48,700 -0.01(-5.56%)
Apr 03, 2019 0.1800 0.1800 0.1800 0.1800 35,800 +0.00(+0.00%)
Apr 02, 2019 0.1800 0.1800 0.1800 0.1800 14,100 +0.01(+5.88%)
Apr 01, 2019 0.1700 0.1800 0.1700 0.1700 66,129 +0.00(+0.00%)
Mar 29, 2019 0.1800 0.1800 0.1700 0.1700 135,068 -0.01(-5.56%)
Mar 28, 2019 0.1800 0.1800 0.1700 0.1800 470,500 +0.01(+5.88%)
Mar 27, 2019 0.1800 0.1800 0.1700 0.1700 194,500 +0.00(+0.00%)
Mar 26, 2019 0.1700 0.1800 0.1700 0.1700 16,864 +0.00(+0.00%)
Mar 25, 2019 0.1700 0.1800 0.1700 0.1700 128,000 -0.01(-5.56%)
Mar 22, 2019 0.1800 0.1800 0.1800 0.1800 16,009 +0.00(+0.00%)
Mar 21, 2019 0.1800 0.1800 0.1800 0.1800 41,000 +0.01(+5.88%)
Mar 20, 2019 0.1800 0.1800 0.1700 0.1700 92,065 -0.01(-5.56%)
Mar 19, 2019 0.1700 0.1800 0.1700 0.1800 80,830 +0.01(+5.88%)
Mar 18, 2019 0.1700 0.1800 0.1700 0.1700 125,300 -0.01(-5.56%)
Mar 15, 2019 0.1700 0.1800 0.1700 0.1800 14,500 +0.01(+5.88%)
Mar 14, 2019 0.1700 0.1800 0.1700 0.1700 70,058 +0.00(+0.00%)
Mar 13, 2019 0.1700 0.1800 0.1700 0.1700 48,600 +0.00(+0.00%)
Mar 12, 2019 0.1800 0.1800 0.1700 0.1700 27,400 +0.00(+0.00%)
Mar 11, 2019 0.1600 0.1700 0.1600 0.1700 57,477 +0.01(+6.25%)
Mar 08, 2019 0.1600 0.1700 0.1600 0.1600 8,000 +0.00(+0.00%)
Mar 07, 2019 0.1800 0.1800 0.1600 0.1600 28,367 -0.01(-5.88%)
Mar 06, 2019 0.1600 0.1700 0.1600 0.1700 11,000 +0.00(+0.00%)
Mar 05, 2019 0.1700 0.1700 0.1700 0.1700 84,800 +0.00(+0.00%)
Mar 04, 2019 0.1600 0.1700 0.1600 0.1700 89,746 +0.01(+6.25%)
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.