Electrovaya Inc (OP: EFLVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2010 | 3.971 | 3.971 | 3.971 | 3.971 | 0 | +0.17(+4.57%) |
| Apr 28, 2010 | 3.760 | 3.807 | 3.540 | 3.797 | 6,600 | +0.01(+0.37%) |
| Apr 27, 2010 | 3.866 | 3.921 | 3.714 | 3.783 | 6,900 | -0.24(-5.90%) |
| Apr 26, 2010 | 4.428 | 4.428 | 3.989 | 4.020 | 28,800 | -0.24(-5.59%) |
| Apr 23, 2010 | 3.868 | 4.342 | 3.868 | 4.258 | 49,650 | +0.50(+13.17%) |
| Apr 22, 2010 | 3.550 | 3.811 | 3.550 | 3.762 | 13,300 | +0.27(+7.87%) |
| Apr 21, 2010 | 3.414 | 3.540 | 3.394 | 3.488 | 20,400 | +0.20(+6.09%) |
| Apr 20, 2010 | 3.244 | 3.302 | 3.215 | 3.287 | 3,500 | +0.37(+12.82%) |
| Apr 19, 2010 | 2.806 | 2.924 | 2.776 | 2.914 | 18,800 | +0.12(+4.35%) |
| Apr 16, 2010 | 2.399 | 2.800 | 2.369 | 2.792 | 20,900 | +0.39(+16.15%) |
| Apr 15, 2010 | 2.565 | 2.570 | 2.390 | 2.404 | 61,300 | -0.23(-8.63%) |
| Apr 14, 2010 | 2.624 | 2.650 | 2.608 | 2.631 | 9,800 | -0.12(-4.33%) |
| Apr 13, 2010 | 2.760 | 2.792 | 2.733 | 2.750 | 10,820 | -0.01(-0.29%) |
| Apr 12, 2010 | 2.723 | 2.850 | 2.723 | 2.758 | 23,000 | -0.03(-1.08%) |
| Apr 09, 2010 | 2.788 | 2.788 | 2.788 | 2.788 | 100 | -0.05(-1.64%) |
| Apr 08, 2010 | 2.800 | 2.932 | 2.763 | 2.834 | 60,650 | -0.15(-4.88%) |
| Apr 07, 2010 | 3.006 | 3.009 | 2.980 | 2.980 | 15,500 | -0.02(-0.67%) |
| Apr 06, 2010 | 2.888 | 3.147 | 2.591 | 3.000 | 78,600 | +0.01(+0.20%) |
| Apr 05, 2010 | 3.393 | 3.396 | 2.857 | 2.994 | 36,700 | -0.35(-10.40%) |
| Apr 01, 2010 | 3.341 | 3.341 | 3.341 | 0 | +0.03(+0.86%) | |
| Mar 31, 2010 | 3.603 | 4.004 | 3.313 | 3.313 | 58,050 | +2.59(+358.55%) |
| Mar 04, 2010 | 0.7515 | 0.7515 | 0.7225 | 0.7225 | 15,000 | -0.02(-2.48%) |
| Mar 03, 2010 | 0.7506 | 0.7506 | 0.7409 | 0.7409 | 10,000 | -0.01(-1.08%) |
| Mar 02, 2010 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 5,000 | +0.02(+2.81%) |
| Mar 01, 2010 | 0.7380 | 0.7380 | 0.7285 | 0.7285 | 7,000 | +0.03(+3.64%) |
| Feb 25, 2010 | 0.7029 | 0.7029 | 0.7029 | 0 | -0.01(-1.69%) | |
| Feb 24, 2010 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 500 | -0.02(-3.12%) |
| Feb 23, 2010 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 2,000 | +0.01(+1.69%) |
| Feb 22, 2010 | 0.7257 | 0.7257 | 0.7257 | 0.7257 | 2,000 | -0.01(-1.99%) |
| Feb 19, 2010 | 0.7404 | 0.7404 | 0.7404 | 0.7404 | 5,000 | -0.04(-4.98%) |
| Feb 16, 2010 | 0.7792 | 0.7792 | 0.7792 | 0 | +0.05(+6.74%) | |
| Feb 12, 2010 | 0.7300 | 0.7300 | 0.7300 | 0 | -0.01(-1.35%) | |
| Feb 11, 2010 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 5,000 | +0.01(+1.37%) |
| Feb 10, 2010 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1,000 | +0.00(+0.63%) |
| Feb 09, 2010 | 0.7254 | 0.7254 | 0.7254 | 0.7254 | 2,000 | +0.03(+4.25%) |
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.
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.