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 (%)
Feb 28, 2018 0.2700 0.2800 0.2700 0.2750 31,242 +0.01(+1.85%)
Feb 27, 2018 0.2850 0.2850 0.2600 0.2700 281,752 -0.01(-5.26%)
Feb 26, 2018 0.2900 0.2950 0.2800 0.2850 135,435 -0.01(-3.39%)
Feb 23, 2018 0.2800 0.2950 0.2800 0.2950 54,629 +0.01(+5.36%)
Feb 22, 2018 0.2850 0.2850 0.2750 0.2800 68,300 +0.00(+0.00%)
Feb 21, 2018 0.2850 0.2850 0.2800 0.2800 17,556 -0.00(-1.75%)
Feb 20, 2018 0.2900 0.2950 0.2850 0.2850 84,925 -0.01(-3.39%)
Feb 16, 2018 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Feb 15, 2018 0.2900 0.2950 0.2700 0.2800 228,649 -0.01(-5.08%)
Feb 14, 2018 0.3000 0.3100 0.2950 0.2950 192,550 +0.01(+1.72%)
Feb 13, 2018 0.2950 0.3100 0.2900 0.2900 144,412 -0.01(-3.33%)
Feb 12, 2018 0.2850 0.3100 0.2850 0.3000 116,105 +0.02(+9.09%)
Feb 09, 2018 0.2900 0.3000 0.2750 0.2750 351,586 -0.01(-5.17%)
Feb 08, 2018 0.3200 0.3200 0.2900 0.2900 419,639 -0.03(-9.38%)
Feb 07, 2018 0.3350 0.3400 0.3150 0.3200 68,050 +0.00(+0.00%)
Feb 06, 2018 0.3200 0.3250 0.3100 0.3200 155,530 +0.01(+1.59%)
Feb 05, 2018 0.3300 0.3300 0.3100 0.3150 286,397 -0.03(-8.70%)
Feb 02, 2018 0.3600 0.3700 0.3400 0.3450 258,026 -0.04(-9.21%)
Feb 01, 2018 0.3700 0.3850 0.3550 0.3800 258,410 +0.00(+0.00%)
Jan 31, 2018 0.3850 0.3900 0.3700 0.3800 84,391 +0.01(+2.70%)
Jan 30, 2018 0.4000 0.4000 0.3700 0.3700 168,059 -0.05(-11.90%)
Jan 29, 2018 0.4050 0.4200 0.4000 0.4200 205,496 +0.01(+1.20%)
Jan 26, 2018 0.4700 0.4900 0.3250 0.4150 2,234,195 -0.15(-27.19%)
Jan 25, 2018 0.5700 0.5700 0.5600 0.5700 41,802 +0.01(+1.79%)
Jan 24, 2018 0.5800 0.5900 0.5600 0.5600 27,944 -0.02(-3.45%)
Jan 23, 2018 0.5600 0.5800 0.5600 0.5800 25,630 +0.01(+1.75%)
Jan 22, 2018 0.5700 0.5800 0.5600 0.5700 59,454 +0.00(+0.00%)
Jan 19, 2018 0.5700 0.5800 0.5700 0.5700 17,270 +0.00(+0.00%)
Jan 18, 2018 0.5800 0.5900 0.5700 0.5700 60,420 -0.01(-1.72%)
Jan 17, 2018 0.5900 0.6100 0.5800 0.5800 64,265 -0.03(-4.92%)
Jan 16, 2018 0.5800 0.6100 0.5800 0.6100 74,376 +0.02(+3.39%)
Jan 15, 2018 0.6000 0.6000 0.5900 0.5900 26,400 +0.01(+1.72%)
Jan 12, 2018 0.5900 0.6100 0.5800 0.5800 63,165 -0.01(-0.85%)
Jan 11, 2018 0.5800 0.5850 0.5700 0.5850 40,150 +0.01(+0.86%)
Jan 10, 2018 0.6000 0.6000 0.5800 0.5800 32,748 -0.02(-3.33%)
Jan 09, 2018 0.5900 0.6000 0.5900 0.6000 44,645 +0.01(+1.69%)
Jan 08, 2018 0.6000 0.6200 0.5900 0.5900 81,595 -0.01(-1.67%)
Jan 05, 2018 0.5600 0.6200 0.5600 0.6000 187,714 +0.04(+7.14%)
Jan 04, 2018 0.5700 0.5700 0.5600 0.5600 114,050 -0.01(-1.75%)
Jan 03, 2018 0.5800 0.5800 0.5600 0.5700 116,986 -0.03(-5.00%)
Jan 02, 2018 0.5800 0.5800 0.5300 0.6000 510,066 -0.04(-6.25%)
Dec 29, 2017 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Dec 28, 2017 0.6400 0.6400 0.6000 0.6200 224,336 -0.01(-1.59%)
Dec 27, 2017 0.6500 0.6500 0.6200 0.6300 217,288 -0.03(-4.55%)
Dec 22, 2017 0.7000 0.7000 0.6200 0.6600 515,940 -0.04(-5.71%)
Dec 21, 2017 0.7200 0.7400 0.7000 0.7000 218,085 -0.04(-5.41%)
Dec 20, 2017 0.7500 0.7500 0.7300 0.7400 77,201 +0.00(+0.00%)
Dec 19, 2017 0.7500 0.7500 0.7200 0.7400 72,003 -0.01(-1.33%)
Dec 18, 2017 0.7500 0.7500 0.7300 0.7500 65,575 -0.02(-2.60%)
Dec 15, 2017 0.7200 0.7700 0.7200 0.7700 84,595 +0.04(+5.48%)
Dec 14, 2017 0.7100 0.7300 0.6900 0.7300 163,845 +0.01(+1.39%)
Dec 13, 2017 0.7700 0.7700 0.7200 0.7200 184,677 -0.04(-5.26%)
Dec 12, 2017 0.7700 0.7700 0.7500 0.7600 79,330 -0.01(-1.30%)
Dec 11, 2017 0.7500 0.7800 0.7500 0.7700 147,765 +0.00(+0.00%)
Dec 08, 2017 0.7700 0.8000 0.7600 0.7700 52,150 +0.00(+0.00%)
Dec 07, 2017 0.8400 0.8500 0.7700 0.7700 151,149 -0.05(-6.10%)
Dec 06, 2017 0.8300 0.8500 0.8200 0.8200 127,840 -0.04(-4.65%)
Dec 05, 2017 0.8800 0.8800 0.8400 0.8600 92,499 -0.01(-1.15%)
Dec 04, 2017 0.8800 0.9100 0.8700 0.8700 90,229 -0.02(-2.25%)
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.