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 (%)
Dec 31, 2021 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Dec 30, 2021 0.9600 0.9600 0.9300 0.9500 139,573 -0.02(-2.06%)
Dec 29, 2021 0.9300 0.9700 0.9300 0.9700 184,133 -0.01(-1.02%)
Dec 24, 2021 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Dec 23, 2021 0.9800 1.010 0.9600 0.9700 76,715 -0.03(-3.00%)
Dec 22, 2021 0.9900 1.010 0.9800 1.000 25,613 -0.01(-0.99%)
Dec 21, 2021 0.9600 1.020 0.9600 1.010 87,828 +0.01(+1.00%)
Dec 20, 2021 0.9600 1.000 0.9400 1.000 144,705 +0.00(+0.00%)
Dec 17, 2021 0.9900 1.000 0.9600 1.000 61,558 +0.02(+2.04%)
Dec 16, 2021 0.9400 0.9900 0.9400 0.9800 59,113 -0.01(-1.01%)
Dec 15, 2021 0.9800 0.9900 0.9200 0.9900 80,385 +0.00(+0.00%)
Dec 14, 2021 1.030 1.030 0.9500 0.9900 69,333 -0.03(-2.94%)
Dec 13, 2021 1.020 1.050 0.9500 1.020 193,435 +0.03(+3.03%)
Dec 10, 2021 1.010 1.040 0.9800 0.9900 76,815 -0.04(-3.88%)
Dec 09, 2021 1.040 1.060 1.010 1.030 39,278 -0.02(-1.90%)
Dec 08, 2021 1.070 1.080 1.030 1.050 32,377 -0.01(-0.94%)
Dec 07, 2021 1.040 1.090 1.040 1.060 192,439 +0.00(+0.00%)
Dec 06, 2021 0.9800 1.060 0.9600 1.060 364,690 +0.08(+8.16%)
Dec 03, 2021 1.020 1.030 0.9600 0.9800 288,834 -0.03(-2.97%)
Dec 02, 2021 1.070 1.070 1.000 1.010 97,510 -0.03(-2.88%)
Dec 01, 2021 1.100 1.100 1.030 1.040 94,789 -0.06(-5.45%)
Nov 30, 2021 1.040 1.110 1.020 1.100 169,199 +0.05(+4.76%)
Nov 29, 2021 1.110 1.110 1.030 1.050 76,519 -0.01(-0.94%)
Nov 26, 2021 1.080 1.090 1.040 1.060 122,414 -0.02(-1.85%)
Nov 25, 2021 1.090 1.120 1.080 1.080 113,408 -0.05(-4.42%)
Nov 24, 2021 1.150 1.150 1.120 1.130 105,291 -0.02(-1.74%)
Nov 23, 2021 1.200 1.200 1.130 1.150 73,728 -0.04(-3.36%)
Nov 22, 2021 1.170 1.200 1.150 1.190 104,915 +0.00(+0.00%)
Nov 19, 2021 1.230 1.240 1.140 1.190 135,583 -0.07(-5.56%)
Nov 18, 2021 1.200 1.260 1.170 1.260 577,878 +0.02(+1.61%)
Nov 17, 2021 1.130 1.240 1.100 1.240 137,116 +0.09(+7.83%)
Nov 16, 2021 1.200 1.200 1.150 1.150 142,312 -0.05(-4.17%)
Nov 15, 2021 1.210 1.210 1.190 1.200 40,196 -0.01(-0.83%)
Nov 12, 2021 1.260 1.260 1.200 1.210 159,018 -0.03(-2.42%)
Nov 11, 2021 1.250 1.290 1.240 1.240 44,681 -0.01(-0.80%)
Nov 10, 2021 1.260 1.250 65,884 -0.04(-3.10%)
Nov 09, 2021 1.330 1.330 1.270 1.290 71,786 -0.01(-0.77%)
Nov 08, 2021 1.270 1.350 1.260 1.300 206,217 +0.05(+4.00%)
Nov 05, 2021 1.200 1.270 1.180 1.250 99,318 +0.06(+5.04%)
Nov 04, 2021 1.230 1.250 1.190 1.190 133,915 -0.04(-3.25%)
Nov 03, 2021 1.260 1.260 1.180 1.230 102,952 -0.02(-1.60%)
Nov 02, 2021 1.170 1.260 1.160 1.250 106,149 +0.06(+5.04%)
Nov 01, 2021 1.240 1.220 1.190 1.190 43,785 -0.03(-2.46%)
Oct 29, 2021 1.260 1.260 1.200 1.220 74,022 -0.02(-1.61%)
Oct 28, 2021 1.170 1.250 1.170 1.240 84,166 +0.07(+5.98%)
Oct 27, 2021 1.170 1.180 1.150 1.170 34,218 -0.01(-0.85%)
Oct 26, 2021 1.220 1.180 67,813 -0.01(-0.84%)
Oct 25, 2021 1.250 1.260 1.180 1.190 205,163 -0.05(-4.03%)
Oct 22, 2021 1.280 1.280 1.220 1.240 52,985 -0.04(-3.13%)
Oct 21, 2021 1.290 1.300 1.240 1.280 174,263 -0.01(-0.78%)
Oct 20, 2021 1.360 1.390 1.270 1.290 184,970 -0.07(-5.15%)
Oct 19, 2021 1.380 1.380 1.340 1.360 114,214 +0.00(+0.00%)
Oct 18, 2021 1.350 1.380 1.250 1.360 171,901 +0.00(+0.00%)
Oct 15, 2021 1.380 1.430 1.350 1.360 203,232 -0.02(-1.45%)
Oct 14, 2021 1.360 1.420 1.280 1.380 333,810 +0.06(+4.55%)
Oct 13, 2021 1.220 1.320 1.220 1.320 2,530,153 +0.23(+21.10%)
Oct 12, 2021 1.060 1.140 1.050 1.090 235,658 +0.01(+0.93%)
Oct 08, 2021 1.080 1.080 1.080 0 -0.08(-6.90%)
Oct 07, 2021 1.180 1.220 1.110 1.160 136,810 -0.01(-0.85%)
Oct 06, 2021 1.240 1.250 1.110 1.170 275,354 -0.07(-5.65%)
Oct 05, 2021 1.240 1.300 1.220 1.240 153,670 -0.03(-2.36%)
Oct 04, 2021 1.340 1.340 1.170 1.270 307,345 -0.05(-3.79%)
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.