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 (%)
Apr 30, 2014 1.020 1.050 0.9600 0.9900 71,886 -0.04(-3.88%)
Apr 29, 2014 1.060 1.110 1.020 1.030 75,875 -0.05(-4.63%)
Apr 28, 2014 1.120 1.120 1.070 1.080 31,767 -0.03(-2.70%)
Apr 25, 2014 1.110 1.130 1.070 1.110 61,707 -0.02(-1.77%)
Apr 24, 2014 1.140 1.160 1.110 1.130 39,116 -0.01(-0.88%)
Apr 23, 2014 1.120 1.150 1.120 1.140 28,138 +0.01(+0.88%)
Apr 22, 2014 1.160 1.180 1.120 1.130 40,320 -0.01(-0.88%)
Apr 21, 2014 1.150 1.160 1.130 1.140 9,540 +0.01(+0.88%)
Apr 17, 2014 1.130 1.130 1.130 0 +0.05(+4.63%)
Apr 16, 2014 1.080 1.080 1.080 1.080 3,900 +0.01(+0.93%)
Apr 15, 2014 1.080 1.100 1.060 1.070 24,958 -0.01(-0.93%)
Apr 14, 2014 1.110 1.110 1.070 1.080 15,966 -0.01(-0.92%)
Apr 11, 2014 1.130 1.160 1.090 1.090 61,576 -0.07(-6.03%)
Apr 10, 2014 1.150 1.190 1.120 1.160 96,057 -0.01(-0.85%)
Apr 09, 2014 1.160 1.190 1.160 1.170 38,400 -0.01(-0.85%)
Apr 08, 2014 1.150 1.180 1.130 1.180 64,786 +0.06(+5.36%)
Apr 07, 2014 1.130 1.130 1.090 1.120 43,800 -0.04(-3.45%)
Apr 04, 2014 1.180 1.180 1.160 1.160 33,389 +0.02(+1.75%)
Apr 03, 2014 1.170 1.190 1.140 1.140 32,121 -0.01(-0.87%)
Apr 02, 2014 1.170 1.170 1.120 1.150 38,964 -0.02(-1.71%)
Apr 01, 2014 1.120 1.170 1.120 1.170 16,987 +0.05(+4.46%)
Mar 31, 2014 1.180 1.180 1.120 1.120 34,681 -0.03(-2.61%)
Mar 28, 2014 1.140 1.180 1.130 1.150 28,456 +0.02(+1.77%)
Mar 27, 2014 1.150 1.180 1.110 1.130 24,480 +0.02(+1.80%)
Mar 26, 2014 1.200 1.200 1.110 1.110 59,396 -0.09(-7.50%)
Mar 25, 2014 1.220 1.220 1.150 1.200 112,095 -0.02(-1.64%)
Mar 24, 2014 1.120 1.240 1.120 1.220 258,589 +0.12(+10.91%)
Mar 21, 2014 1.050 1.130 1.040 1.100 40,875 +0.05(+4.76%)
Mar 20, 2014 1.070 1.070 1.030 1.050 47,255 -0.02(-1.87%)
Mar 19, 2014 1.110 1.110 1.040 1.070 31,050 +0.00(+0.00%)
Mar 18, 2014 1.050 1.130 1.010 1.070 176,739 +0.00(+0.00%)
Mar 17, 2014 1.270 1.340 1.070 1.070 580,022 -0.02(-1.83%)
Mar 14, 2014 1.100 1.110 1.060 1.090 40,830 -0.03(-2.68%)
Mar 13, 2014 1.180 1.190 1.060 1.120 81,083 -0.01(-0.88%)
Mar 12, 2014 1.220 1.220 1.130 1.130 197,825 -0.12(-9.60%)
Mar 11, 2014 1.430 1.470 1.230 1.250 604,933 -0.10(-7.41%)
Mar 10, 2014 1.140 1.440 1.090 1.350 511,340 +0.20(+17.39%)
Mar 07, 2014 1.040 1.150 0.9700 1.150 93,063 +0.11(+10.58%)
Mar 06, 2014 1.180 1.180 1.000 1.040 93,059 -0.12(-10.34%)
Mar 05, 2014 0.9800 1.200 0.9800 1.160 407,800 +0.16(+16.00%)
Mar 04, 2014 1.010 1.020 0.9600 1.000 69,410 +0.01(+1.01%)
Mar 03, 2014 0.9200 0.9900 0.8600 0.9900 61,200 +0.04(+4.21%)
Feb 28, 2014 1.070 1.070 0.9200 0.9500 159,348 -0.08(-7.77%)
Feb 27, 2014 0.9200 1.080 0.9200 1.030 299,698 +0.16(+18.39%)
Feb 26, 2014 0.7500 1.020 0.7500 0.8700 310,619 +0.13(+17.57%)
Feb 25, 2014 0.6900 0.7400 0.6900 0.7400 31,070 +0.04(+5.71%)
Feb 24, 2014 0.6800 0.7400 0.6800 0.7000 20,750 +0.00(+0.00%)
Feb 21, 2014 0.7200 0.7300 0.7000 0.7000 19,150 -0.02(-2.78%)
Feb 20, 2014 0.7200 0.7200 0.7200 0.7200 3,750 +0.00(+0.00%)
Feb 19, 2014 0.7600 0.7600 0.7100 0.7200 18,540 -0.04(-5.26%)
Feb 18, 2014 0.7600 0.7800 0.7200 0.7600 24,930 +0.01(+1.33%)
Feb 14, 2014 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Feb 13, 2014 0.7400 0.8100 0.7400 0.7700 54,776 +0.04(+5.48%)
Feb 12, 2014 0.6600 0.7300 0.6600 0.7300 53,020 +0.08(+12.31%)
Feb 11, 2014 0.6700 0.6900 0.6400 0.6500 20,875 -0.01(-1.52%)
Feb 10, 2014 0.6500 0.6700 0.6500 0.6600 22,580 +0.02(+3.13%)
Feb 07, 2014 0.6500 0.6800 0.6300 0.6400 16,500 -0.01(-1.54%)
Feb 06, 2014 0.6600 0.6600 0.6500 0.6500 6,835 +0.00(+0.00%)
Feb 05, 2014 0.6500 0.6500 0.6500 0.6500 14,615 -0.02(-2.99%)
Feb 04, 2014 0.6800 0.6800 0.6500 0.6700 11,900 -0.02(-2.90%)
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.