Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electrovaya Inc (TSX: EFL )

0.9700 UNCHANGED
Last Price Updated: 3:56 PM EDT, Jun 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.770 1.810 1.650 1.720 1,248,182 -0.01(-0.58%)
Nov 27, 2020 1.560 1.810 1.550 1.730 1,556,127 +0.20(+13.07%)
Nov 26, 2020 1.600 1.620 1.470 1.530 911,019 -0.05(-3.16%)
Nov 25, 2020 1.450 1.590 1.330 1.580 1,227,489 +0.16(+11.27%)
Nov 24, 2020 1.310 1.440 1.260 1.420 853,894 +0.18(+14.52%)
Nov 23, 2020 1.180 1.270 1.130 1.240 987,684 +0.09(+7.83%)
Nov 20, 2020 1.150 1.180 1.120 1.150 356,086 +0.00(+0.00%)
Nov 19, 2020 1.040 1.160 1.040 1.150 865,892 +0.11(+10.58%)
Nov 18, 2020 0.9800 1.040 0.9300 1.040 369,093 +0.08(+8.33%)
Nov 17, 2020 0.9600 0.9700 0.9400 0.9600 148,780 -0.01(-1.03%)
Nov 16, 2020 0.8400 0.9800 0.8400 0.9700 376,552 +0.10(+11.49%)
Nov 13, 2020 0.8300 0.8700 0.8200 0.8700 194,132 +0.02(+2.35%)
Nov 12, 2020 0.8600 0.8600 0.8400 0.8500 94,572 -0.02(-2.30%)
Nov 11, 2020 0.8700 0.8700 0.8100 0.8700 46,870 +0.01(+1.16%)
Nov 10, 2020 0.8700 0.8700 0.8400 0.8600 57,491 -0.01(-1.15%)
Nov 09, 2020 0.9200 0.9200 0.8700 0.8700 208,887 -0.03(-3.33%)
Nov 06, 2020 0.9200 0.9200 0.8800 0.9000 96,650 +0.01(+1.12%)
Nov 05, 2020 0.8700 0.9100 0.8700 0.8900 60,279 +0.00(+0.00%)
Nov 04, 2020 0.8700 0.9000 0.8700 0.8900 32,019 +0.00(+0.00%)
Nov 03, 2020 0.9000 0.9000 0.8600 0.8900 73,058 -0.01(-1.11%)
Nov 02, 2020 0.8700 0.9200 0.8600 0.9000 164,571 +0.04(+4.65%)
Oct 30, 2020 0.9100 0.9400 0.7900 0.8600 333,403 -0.02(-2.27%)
Oct 29, 2020 0.7700 0.8900 0.7700 0.8800 289,160 +0.11(+14.29%)
Oct 28, 2020 0.8000 0.8000 0.7000 0.7700 812,872 -0.06(-7.23%)
Oct 27, 2020 0.8900 0.9000 0.8100 0.8300 435,616 -0.06(-6.74%)
Oct 26, 2020 0.9200 0.9500 0.8800 0.8900 184,116 -0.05(-5.32%)
Oct 23, 2020 0.9200 0.9500 0.9200 0.9400 65,795 +0.03(+3.30%)
Oct 22, 2020 0.9100 0.9300 0.8900 0.9100 129,527 -0.03(-3.19%)
Oct 21, 2020 0.9200 0.9400 0.8800 0.9400 203,338 +0.02(+2.17%)
Oct 20, 2020 0.9800 0.9800 0.9100 0.9200 258,344 -0.04(-4.17%)
Oct 19, 2020 0.9900 1.010 0.9400 0.9600 282,087 -0.03(-3.03%)
Oct 16, 2020 0.9900 1.000 0.9800 0.9900 52,550 +0.00(+0.00%)
Oct 15, 2020 0.9600 0.9900 0.9400 0.9900 274,319 +0.01(+1.02%)
Oct 14, 2020 1.030 1.030 0.9600 0.9800 360,768 -0.03(-2.97%)
Oct 13, 2020 0.9400 1.070 0.9300 1.010 427,352 +0.07(+7.45%)
Oct 09, 2020 0.9400 0.9400 0.9400 0 -0.09(-8.74%)
Oct 08, 2020 1.100 1.100 1.010 1.030 603,212 -0.06(-5.50%)
Oct 07, 2020 1.100 1.100 1.040 1.090 408,497 +0.00(+0.00%)
Oct 06, 2020 1.000 1.140 0.9700 1.090 1,286,525 +0.14(+14.74%)
Oct 05, 2020 0.9300 0.9900 0.9200 0.9500 720,861 +0.03(+3.26%)
Oct 02, 2020 0.8900 0.9200 0.8600 0.9200 203,430 +0.02(+2.22%)
Oct 01, 2020 0.8900 0.9100 0.8600 0.9000 112,694 +0.00(+0.00%)
Sep 30, 2020 0.8800 0.9300 0.8700 0.9000 444,593 +0.03(+3.45%)
Sep 29, 2020 0.7400 0.9700 0.7400 0.8700 1,664,032 +0.13(+17.57%)
Sep 28, 2020 0.6900 0.7400 0.6900 0.7400 142,519 +0.05(+7.25%)
Sep 25, 2020 0.7200 0.7300 0.6800 0.6900 174,810 -0.01(-1.43%)
Sep 24, 2020 0.7300 0.7400 0.6700 0.7000 384,757 -0.03(-4.11%)
Sep 23, 2020 0.7600 0.7600 0.7200 0.7300 168,316 +0.00(+0.00%)
Sep 22, 2020 0.7700 0.7700 0.7200 0.7300 897,634 -0.04(-5.19%)
Sep 21, 2020 0.7900 0.8000 0.7300 0.7700 862,937 -0.03(-3.75%)
Sep 18, 2020 0.6800 0.8300 0.6500 0.8000 949,825 +0.13(+19.40%)
Sep 17, 2020 0.6600 0.6800 0.6400 0.6700 69,950 +0.01(+1.52%)
Sep 16, 2020 0.6600 0.6600 0.6300 0.6600 157,965 +0.01(+1.54%)
Sep 15, 2020 0.6700 0.6700 0.6400 0.6500 345,596 -0.01(-1.52%)
Sep 14, 2020 0.6800 0.6900 0.6500 0.6600 162,815 +0.00(+0.00%)
Sep 11, 2020 0.6300 0.6600 0.6300 0.6600 359,002 +0.01(+1.54%)
Sep 10, 2020 0.7000 0.7000 0.6400 0.6500 366,080 -0.04(-5.80%)
Sep 09, 2020 0.6600 0.6900 0.6500 0.6900 828,034 +0.04(+6.15%)
Sep 08, 2020 0.6200 0.6600 0.6000 0.6500 815,552 +0.02(+3.17%)
Sep 04, 2020 0.6300 0.6300 0.6300 0 +0.07(+12.50%)
Sep 03, 2020 0.6100 0.6100 0.5100 0.5600 872,489 -0.04(-6.67%)
Sep 02, 2020 0.6300 0.6300 0.6000 0.6000 81,698 -0.03(-4.76%)
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.