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 (%)
Oct 30, 2009 0.8400 0.8500 0.7500 0.8000 156,920 +0.03(+3.90%)
Oct 29, 2009 0.6700 0.8200 0.6700 0.7700 285,845 +0.16(+26.23%)
Oct 28, 2009 0.6900 0.6900 0.5700 0.6100 348,480 -0.11(-15.28%)
Oct 27, 2009 0.8000 0.8000 0.7000 0.7200 256,225 -0.09(-11.11%)
Oct 26, 2009 0.8300 0.8700 0.8100 0.8100 20,000 -0.01(-1.22%)
Oct 23, 2009 0.8400 0.8400 0.8200 0.8200 38,700 -0.02(-2.38%)
Oct 22, 2009 0.8700 0.8800 0.8400 0.8400 59,875 -0.03(-3.45%)
Oct 21, 2009 0.8800 0.8900 0.8500 0.8700 42,400 +0.02(+2.35%)
Oct 20, 2009 0.8700 0.8700 0.8500 0.8500 167,780 -0.04(-4.49%)
Oct 19, 2009 0.9300 0.9300 0.8800 0.8900 48,603 -0.04(-4.30%)
Oct 16, 2009 0.9400 0.9400 0.9000 0.9300 5,255 -0.02(-2.11%)
Oct 15, 2009 0.9100 0.9500 0.8800 0.9500 41,370 +0.04(+4.40%)
Oct 14, 2009 0.8900 0.9100 0.8700 0.9100 139,150 +0.01(+1.11%)
Oct 13, 2009 0.9100 0.9100 0.8600 0.9000 122,540 -0.01(-1.10%)
Oct 09, 2009 0.9000 0.9300 0.9000 0.9100 38,490 -0.01(-1.09%)
Oct 08, 2009 0.9400 0.9400 0.9100 0.9200 67,152 -0.02(-2.13%)
Oct 07, 2009 0.9500 0.9500 0.9100 0.9400 19,130 +0.00(+0.00%)
Oct 06, 2009 0.9200 0.9500 0.9000 0.9400 28,645 +0.05(+5.62%)
Oct 05, 2009 0.9100 0.9500 0.8800 0.8900 74,425 -0.06(-6.32%)
Oct 02, 2009 0.9100 0.9500 0.9000 0.9500 36,325 +0.04(+4.40%)
Oct 01, 2009 0.9500 0.9500 0.8900 0.9100 80,380 -0.05(-5.21%)
Sep 30, 2009 0.9500 0.9600 0.9300 0.9600 23,557 +0.01(+1.05%)
Sep 29, 2009 0.9800 0.9800 0.9500 0.9500 20,845 -0.01(-1.04%)
Sep 28, 2009 0.9500 1.000 0.9500 0.9600 43,055 -0.02(-2.04%)
Sep 25, 2009 1.000 1.000 0.9800 0.9800 60,002 -0.02(-2.00%)
Sep 24, 2009 1.040 1.050 0.9700 1.000 131,850 -0.02(-1.96%)
Sep 23, 2009 1.020 1.050 1.000 1.020 161,520 +0.00(+0.00%)
Sep 22, 2009 1.000 1.030 0.9800 1.020 284,643 +0.02(+2.00%)
Sep 21, 2009 1.010 1.020 0.9700 1.000 99,090 +0.04(+4.17%)
Sep 18, 2009 0.9900 1.000 0.9500 0.9600 74,700 -0.04(-4.00%)
Sep 17, 2009 1.010 1.010 0.9900 1.000 50,400 +0.02(+2.04%)
Sep 16, 2009 0.9500 1.050 0.9500 0.9800 152,500 +0.00(+0.00%)
Sep 15, 2009 1.010 1.020 0.9000 0.9800 63,300 -0.05(-4.85%)
Sep 14, 2009 0.9900 1.050 0.9900 1.030 96,575 +0.00(+0.00%)
Sep 11, 2009 1.000 1.100 1.000 1.030 224,061 +0.04(+4.04%)
Sep 10, 2009 0.8800 1.050 0.8800 0.9900 248,430 +0.12(+13.79%)
Sep 09, 2009 0.8900 0.8900 0.8500 0.8700 40,801 +0.01(+1.16%)
Sep 08, 2009 0.8500 0.8600 0.8200 0.8600 126,090 -0.04(-4.44%)
Sep 04, 2009 0.8700 0.9000 0.8500 0.9000 42,900 +0.01(+1.12%)
Sep 03, 2009 0.8700 0.9000 0.8700 0.8900 37,465 -0.03(-3.26%)
Sep 02, 2009 0.8800 0.9200 0.8800 0.9200 42,200 +0.04(+4.55%)
Sep 01, 2009 0.9000 0.9200 0.8300 0.8800 185,924 -0.04(-4.35%)
Aug 31, 2009 0.9300 0.9500 0.9000 0.9200 68,158 -0.03(-3.16%)
Aug 28, 2009 0.9500 0.9500 0.9500 0.9500 17,380 -0.03(-3.06%)
Aug 27, 2009 1.010 1.010 0.9300 0.9800 70,956 +0.01(+1.03%)
Aug 26, 2009 1.020 1.020 0.9700 0.9700 53,074 -0.01(-1.02%)
Aug 25, 2009 1.000 1.000 0.9600 0.9800 11,990 +0.00(+0.00%)
Aug 24, 2009 0.9500 0.9900 0.9500 0.9800 57,185 +0.03(+3.16%)
Aug 21, 2009 0.9800 0.9800 0.9500 0.9500 56,435 -0.03(-3.06%)
Aug 20, 2009 0.9500 0.9800 0.9500 0.9800 40,300 +0.02(+2.08%)
Aug 19, 2009 1.020 1.020 0.9600 0.9600 71,150 -0.04(-4.00%)
Aug 18, 2009 0.9700 1.000 0.9700 1.000 56,910 +0.05(+5.26%)
Aug 17, 2009 1.000 1.000 0.9200 0.9500 142,512 -0.07(-6.86%)
Aug 14, 2009 1.070 1.100 0.9800 1.020 258,670 -0.02(-1.92%)
Aug 13, 2009 1.090 1.090 1.040 1.040 143,590 -0.01(-0.95%)
Aug 12, 2009 1.090 1.090 1.050 1.050 56,520 -0.03(-2.78%)
Aug 11, 2009 1.060 1.100 1.020 1.080 159,050 +0.00(+0.00%)
Aug 10, 2009 1.080 1.110 1.000 1.080 226,850 +0.02(+1.89%)
Aug 07, 2009 1.200 1.200 1.040 1.060 262,107 -0.14(-11.67%)
Aug 06, 2009 1.210 1.300 1.160 1.200 536,525 +0.00(+0.00%)
Aug 05, 2009 1.000 1.240 1.000 1.200 1,544,107 +0.27(+29.03%)
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.