Skip to main content

Electrovaya Inc (TSX: EFL )

0.9700 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.5900 0.6400 0.5700 0.6100 665,064 +0.03(+5.17%)
Aug 28, 2020 0.5200 0.5800 0.5200 0.5800 304,680 +0.06(+11.54%)
Aug 27, 2020 0.5200 0.5200 0.5100 0.5200 61,339 +0.00(+0.00%)
Aug 26, 2020 0.5100 0.5200 0.5100 0.5200 230,800 +0.01(+1.96%)
Aug 25, 2020 0.5200 0.5200 0.5000 0.5100 114,180 -0.01(-1.92%)
Aug 24, 2020 0.5100 0.5200 0.5100 0.5200 175,342 +0.01(+1.96%)
Aug 21, 2020 0.5000 0.5200 0.5000 0.5100 88,132 +0.00(+0.00%)
Aug 20, 2020 0.5100 0.5200 0.5000 0.5100 76,910 +0.00(+0.00%)
Aug 19, 2020 0.5100 0.5200 0.5000 0.5100 156,700 -0.01(-1.92%)
Aug 18, 2020 0.5400 0.5400 0.5100 0.5200 111,555 -0.02(-3.70%)
Aug 17, 2020 0.5200 0.5500 0.5200 0.5400 57,957 +0.02(+3.85%)
Aug 14, 2020 0.5500 0.5500 0.5200 0.5200 33,236 -0.02(-3.70%)
Aug 13, 2020 0.5200 0.5600 0.5200 0.5400 115,191 +0.02(+3.85%)
Aug 12, 2020 0.5100 0.5200 0.5100 0.5200 19,800 +0.02(+4.00%)
Aug 11, 2020 0.5100 0.5300 0.5000 0.5000 87,839 -0.03(-5.66%)
Aug 10, 2020 0.5100 0.5300 0.5100 0.5300 36,976 +0.02(+3.92%)
Aug 07, 2020 0.5200 0.5300 0.5100 0.5100 159,928 -0.02(-3.77%)
Aug 06, 2020 0.5300 0.5300 0.5000 0.5300 129,350 +0.01(+1.92%)
Aug 05, 2020 0.5300 0.5600 0.5000 0.5200 248,603 +0.00(+0.00%)
Aug 04, 2020 0.5700 0.5700 0.5200 0.5200 148,175 -0.02(-3.70%)
Jul 31, 2020 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Jul 30, 2020 0.5200 0.5600 0.5200 0.5300 49,973 +0.00(+0.00%)
Jul 29, 2020 0.5300 0.5600 0.5100 0.5300 168,847 -0.03(-5.36%)
Jul 28, 2020 0.5400 0.5900 0.5400 0.5600 158,569 +0.02(+3.70%)
Jul 27, 2020 0.5900 0.5900 0.5000 0.5400 272,987 -0.05(-8.47%)
Jul 24, 2020 0.6000 0.6300 0.5900 0.5900 155,756 -0.02(-3.28%)
Jul 23, 2020 0.6500 0.6500 0.5900 0.6100 446,557 +0.02(+3.39%)
Jul 22, 2020 0.6500 0.6500 0.5500 0.5900 314,196 -0.08(-11.94%)
Jul 21, 2020 0.7000 0.7000 0.5600 0.6700 779,940 -0.01(-1.47%)
Jul 20, 2020 0.6200 0.6800 0.6100 0.6800 833,879 +0.08(+13.33%)
Jul 17, 2020 0.5700 0.6100 0.5700 0.6000 244,681 +0.02(+3.45%)
Jul 16, 2020 0.6100 0.6200 0.5800 0.5800 248,931 -0.04(-6.45%)
Jul 15, 2020 0.6000 0.6400 0.6000 0.6200 326,076 +0.03(+5.08%)
Jul 14, 2020 0.5700 0.6300 0.5600 0.5900 404,105 +0.03(+5.36%)
Jul 13, 2020 0.5200 0.6600 0.5100 0.5600 1,023,938 +0.06(+12.00%)
Jul 10, 2020 0.3800 0.5300 0.3800 0.5000 670,000 +0.08(+19.05%)
Jul 09, 2020 0.4400 0.4500 0.3600 0.4200 545,897 -0.03(-6.67%)
Jul 08, 2020 0.4500 0.4800 0.4200 0.4500 531,037 +0.03(+7.14%)
Jul 07, 2020 0.3500 0.4500 0.3500 0.4200 481,268 +0.07(+20.00%)
Jul 06, 2020 0.3200 0.3500 0.3100 0.3500 295,604 +0.03(+9.37%)
Jul 03, 2020 0.3100 0.3200 0.3000 0.3200 135,410 +0.01(+3.23%)
Jul 02, 2020 0.2800 0.3200 0.2800 0.3100 142,500 +0.03(+10.71%)
Jun 30, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jun 29, 2020 0.2700 0.2700 0.2600 0.2700 30,308 +0.01(+3.85%)
Jun 26, 2020 0.2600 0.2600 0.2500 0.2600 56,600 +0.01(+4.00%)
Jun 25, 2020 0.2600 0.2600 0.2500 0.2500 12,897 +0.00(+0.00%)
Jun 24, 2020 0.2600 0.2600 0.2500 0.2500 47,884 -0.01(-3.85%)
Jun 23, 2020 0.2600 0.2600 0.2500 0.2600 91,099 +0.00(+0.00%)
Jun 22, 2020 0.2800 0.2800 0.2600 0.2600 338,289 +0.00(+0.00%)
Jun 19, 2020 0.2600 0.2600 0.2600 0.2600 82,500 -0.01(-3.70%)
Jun 18, 2020 0.2600 0.2700 0.2600 0.2700 6,000 +0.00(+0.00%)
Jun 17, 2020 0.2600 0.2700 0.2600 0.2700 36,500 +0.01(+3.85%)
Jun 16, 2020 0.2600 0.2700 0.2600 0.2600 37,050 -0.01(-3.70%)
Jun 15, 2020 0.2700 0.2700 0.2600 0.2700 82,553 +0.00(+0.00%)
Jun 12, 2020 0.2800 0.2800 0.2600 0.2700 255,600 +0.00(+0.00%)
Jun 11, 2020 0.3000 0.3000 0.2700 0.2700 98,300 -0.03(-10.00%)
Jun 10, 2020 0.3000 0.3000 0.2900 0.3000 36,610 +0.00(+0.00%)
Jun 09, 2020 0.2900 0.3100 0.2900 0.3000 78,448 +0.01(+3.45%)
Jun 08, 2020 0.3200 0.3200 0.2800 0.2900 226,010 -0.03(-9.38%)
Jun 05, 2020 0.3200 0.3300 0.3200 0.3200 199,094 -0.01(-3.03%)
Jun 04, 2020 0.2800 0.3300 0.2800 0.3300 250,855 +0.04(+13.79%)
Jun 03, 2020 0.2900 0.2900 0.2900 0.2900 140,749 +0.01(+3.57%)
Jun 02, 2020 0.2700 0.2900 0.2700 0.2800 101,564 +0.01(+3.70%)
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.