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 (%)
May 31, 2010 3.550 3.550 3.410 3.510 30,752 +0.01(+0.29%)
May 28, 2010 3.570 3.590 3.440 3.500 158,148 -0.04(-1.13%)
May 27, 2010 3.590 3.620 3.450 3.540 174,437 +0.01(+0.28%)
May 26, 2010 3.600 3.750 3.400 3.530 313,030 +0.08(+2.32%)
May 25, 2010 3.260 3.490 3.190 3.450 105,215 -0.15(-4.17%)
May 21, 2010 3.000 3.610 2.960 3.600 464,699 +0.43(+13.56%)
May 20, 2010 3.150 3.210 3.130 3.170 424,926 -0.24(-7.04%)
May 19, 2010 3.570 3.570 3.200 3.410 327,897 -0.19(-5.28%)
May 18, 2010 3.930 3.930 3.600 3.600 207,376 -0.22(-5.76%)
May 17, 2010 3.950 3.950 3.530 3.820 752,883 -0.23(-5.68%)
May 14, 2010 3.980 4.050 3.850 4.050 282,255 +0.08(+2.02%)
May 13, 2010 3.940 4.240 3.900 3.970 671,860 +0.08(+2.06%)
May 12, 2010 3.700 3.900 3.640 3.890 268,125 +0.17(+4.57%)
May 11, 2010 3.730 3.820 3.720 3.720 261,539 -0.01(-0.27%)
May 10, 2010 3.830 3.730 3.680 3.730 285,873 +0.11(+3.04%)
May 07, 2010 3.540 3.800 3.500 3.620 307,542 +0.18(+5.23%)
May 06, 2010 3.650 3.800 3.400 3.440 303,331 -0.26(-7.03%)
May 05, 2010 3.680 3.950 3.590 3.700 403,516 -0.10(-2.63%)
May 04, 2010 3.900 3.900 3.650 3.800 347,534 -0.15(-3.80%)
May 03, 2010 3.970 4.040 3.800 3.950 203,045 -0.10(-2.47%)
Apr 30, 2010 4.090 4.150 3.950 4.050 344,236 +0.05(+1.25%)
Apr 29, 2010 3.890 4.190 3.890 4.000 533,915 +0.11(+2.83%)
Apr 28, 2010 3.900 3.900 3.600 3.890 384,678 -0.01(-0.26%)
Apr 27, 2010 4.000 4.000 3.710 3.900 624,762 -0.10(-2.50%)
Apr 26, 2010 4.440 4.450 3.910 4.000 1,245,230 -0.27(-6.32%)
Apr 23, 2010 3.900 4.460 3.900 4.270 2,933,805 +0.42(+10.91%)
Apr 22, 2010 3.540 3.850 3.510 3.850 1,544,118 +0.34(+9.69%)
Apr 21, 2010 3.390 3.580 3.270 3.510 1,003,831 +0.25(+7.67%)
Apr 20, 2010 3.050 3.390 2.920 3.260 1,251,262 +0.28(+9.40%)
Apr 19, 2010 2.850 3.040 2.660 2.980 779,958 +0.13(+4.56%)
Apr 16, 2010 2.420 3.080 2.350 2.850 1,203,648 +0.41(+16.80%)
Apr 15, 2010 2.570 2.600 2.390 2.440 674,863 -0.18(-6.87%)
Apr 14, 2010 2.600 2.700 2.570 2.620 589,856 -0.06(-2.24%)
Apr 13, 2010 2.770 2.810 2.680 2.680 143,201 -0.09(-3.25%)
Apr 12, 2010 2.750 2.870 2.700 2.770 344,093 -0.03(-1.07%)
Apr 09, 2010 2.800 2.860 2.730 2.800 508,471 -0.01(-0.36%)
Apr 08, 2010 2.900 2.930 2.680 2.810 1,219,464 -0.14(-4.75%)
Apr 07, 2010 2.980 3.130 2.860 2.950 733,700 +0.12(+4.24%)
Apr 06, 2010 2.880 3.170 2.570 2.830 2,875,369 -0.15(-5.03%)
Apr 05, 2010 3.400 3.400 2.880 2.980 1,827,269 -0.41(-12.09%)
Apr 01, 2010 3.390 3.390 3.390 0 +0.08(+2.42%)
Mar 31, 2010 3.670 4.250 3.120 3.310 5,981,157 -0.11(-3.22%)
Mar 30, 2010 2.660 3.580 2.660 3.420 4,332,623 +0.96(+39.02%)
Mar 29, 2010 2.350 2.560 2.300 2.460 1,803,457 +0.26(+11.82%)
Mar 26, 2010 1.840 2.350 1.840 2.200 3,348,891 +0.36(+19.57%)
Mar 25, 2010 2.050 2.060 1.620 1.840 3,523,072 -0.23(-11.11%)
Mar 24, 2010 1.320 2.250 1.320 2.070 6,393,556 +0.86(+71.07%)
Mar 23, 2010 1.150 1.220 1.130 1.210 674,296 +0.14(+13.08%)
Mar 22, 2010 0.9500 1.190 0.9500 1.070 728,585 +0.12(+12.63%)
Mar 19, 2010 0.9400 0.9500 0.9000 0.9500 99,240 +0.01(+1.06%)
Mar 18, 2010 0.8200 0.9500 0.8000 0.9400 271,647 +0.14(+17.50%)
Mar 17, 2010 0.8300 0.8300 0.8000 0.8000 31,577 -0.04(-4.76%)
Mar 16, 2010 0.7800 0.8500 0.7800 0.8400 62,700 +0.06(+7.69%)
Mar 15, 2010 0.7800 0.7800 0.7800 0.7800 27,265 +0.00(+0.00%)
Mar 12, 2010 0.8000 0.8100 0.7800 0.7800 22,681 -0.02(-2.50%)
Mar 11, 2010 0.8100 0.8100 0.7900 0.8000 20,380 -0.01(-1.23%)
Mar 10, 2010 0.7800 0.8100 0.7800 0.8100 41,900 +0.05(+6.58%)
Mar 09, 2010 0.7900 0.7900 0.7600 0.7600 54,500 -0.04(-5.00%)
Mar 08, 2010 0.7700 0.8000 0.7700 0.8000 24,550 +0.00(+0.00%)
Mar 05, 2010 0.7900 0.8000 0.7600 0.8000 23,125 +0.00(+0.00%)
Mar 04, 2010 0.7800 0.8000 0.7500 0.8000 25,800 +0.02(+2.56%)
Mar 03, 2010 0.8000 0.8000 0.7700 0.7800 34,267 -0.02(-2.50%)
Mar 02, 2010 0.8000 0.8000 0.7700 0.8000 12,050 +0.00(+0.00%)
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.