Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enthusiast Gaming Holdings Inc (OP: ENGMF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 4.980 5.100 4.610 4.641 218,100 -0.29(-5.92%)
Jan 28, 2021 4.930 5.120 4.580 4.933 176,213 +0.02(+0.35%)
Jan 27, 2021 5.005 5.130 4.700 4.916 189,233 -0.21(-4.18%)
Jan 26, 2021 5.550 5.550 5.030 5.130 232,715 -0.09(-1.71%)
Jan 25, 2021 5.200 5.832 5.178 5.219 361,150 +0.07(+1.38%)
Jan 22, 2021 5.019 5.260 4.966 5.148 234,000 +0.20(+4.00%)
Jan 21, 2021 5.000 5.070 4.785 4.950 307,486 +0.12(+2.48%)
Jan 20, 2021 5.050 5.360 4.560 4.830 385,270 -0.70(-12.67%)
Jan 19, 2021 4.790 5.930 4.695 5.531 251,781 +1.28(+30.13%)
Jan 15, 2021 4.450 4.450 4.072 4.250 71,300 +0.13(+3.16%)
Jan 14, 2021 3.680 4.130 3.680 4.120 174,734 +0.47(+12.88%)
Jan 13, 2021 3.580 3.670 3.578 3.650 56,036 +0.09(+2.41%)
Jan 12, 2021 3.520 3.630 3.520 3.564 33,385 +0.04(+1.26%)
Jan 11, 2021 3.580 3.690 3.460 3.520 57,822 +0.08(+2.32%)
Jan 08, 2021 3.430 3.503 3.430 3.440 66,100 -0.04(-1.15%)
Jan 07, 2021 3.509 3.540 3.450 3.480 70,569 +0.02(+0.58%)
Jan 06, 2021 3.370 3.490 3.340 3.460 44,257 -0.04(-1.17%)
Jan 05, 2021 3.500 3.520 3.451 3.501 68,574 +0.00(+0.00%)
Jan 04, 2021 3.600 3.620 3.390 3.501 131,241 -0.07(-1.89%)
Dec 31, 2020 3.568 3.568 3.568 106,554 +0.09(+2.46%)
Dec 30, 2020 3.570 3.582 3.280 3.483 106,554 -0.09(-2.45%)
Dec 29, 2020 3.598 3.770 3.540 3.570 80,138 -0.23(-6.05%)
Dec 28, 2020 4.000 4.000 3.500 3.800 48,857 +0.24(+6.71%)
Dec 24, 2020 3.890 3.890 3.550 3.561 59,100 -0.00(-0.07%)
Dec 23, 2020 3.565 3.750 3.445 3.563 164,738 +0.12(+3.58%)
Dec 22, 2020 3.130 3.480 3.000 3.440 188,590 +0.32(+10.26%)
Dec 21, 2020 3.070 3.120 2.940 3.120 79,866 +0.05(+1.63%)
Dec 18, 2020 3.100 3.219 2.930 3.070 106,900 +0.14(+4.78%)
Dec 17, 2020 3.000 3.000 2.820 2.930 60,411 +0.05(+1.74%)
Dec 16, 2020 2.981 2.981 2.720 2.880 85,631 -0.04(-1.37%)
Dec 15, 2020 3.000 3.000 2.900 2.920 90,073 +0.00(+0.00%)
Dec 14, 2020 3.005 3.021 2.869 2.920 154,834 +0.11(+4.10%)
Dec 11, 2020 2.796 3.050 2.691 2.805 147,700 +0.02(+0.54%)
Dec 10, 2020 2.580 2.860 2.510 2.790 135,373 +0.28(+11.16%)
Dec 09, 2020 2.600 2.670 2.499 2.510 73,551 -0.09(-3.46%)
Dec 08, 2020 2.466 2.664 2.460 2.600 125,584 +0.16(+6.56%)
Dec 07, 2020 2.400 2.460 2.260 2.440 178,816 +0.05(+2.09%)
Dec 04, 2020 2.270 2.421 2.270 2.390 132,400 +0.05(+2.14%)
Dec 03, 2020 2.340 2.380 2.295 2.340 96,410 +0.01(+0.43%)
Dec 02, 2020 2.410 2.410 2.220 2.330 56,812 +0.02(+0.87%)
Dec 01, 2020 2.350 2.400 2.290 2.310 46,816 +0.00(+0.11%)
Nov 30, 2020 2.390 2.443 2.260 2.307 47,557 +0.05(+2.10%)
Nov 27, 2020 2.291 2.340 2.240 2.260 47,300 +0.01(+0.51%)
Nov 25, 2020 2.160 2.340 2.160 2.248 61,000 -0.10(-4.27%)
Nov 24, 2020 2.458 2.458 1.800 2.349 172,521 -0.04(-1.73%)
Nov 23, 2020 2.500 2.500 2.300 2.390 236,076 +0.23(+10.60%)
Nov 20, 2020 2.086 2.200 2.009 2.161 164,500 +0.25(+12.97%)
Nov 19, 2020 1.750 2.067 1.750 1.913 165,353 +0.22(+13.19%)
Nov 18, 2020 1.707 1.860 1.690 1.690 187,226 +0.05(+3.05%)
Nov 17, 2020 1.540 1.680 1.510 1.640 191,333 +0.15(+10.22%)
Nov 16, 2020 1.400 1.500 1.350 1.488 76,409 +0.06(+4.46%)
Nov 13, 2020 1.327 1.424 1.327 1.424 41,500 +0.07(+5.52%)
Nov 12, 2020 1.330 1.350 1.290 1.350 71,933 +0.06(+4.64%)
Nov 11, 2020 1.350 1.350 1.290 1.290 48,602 -0.05(-4.00%)
Nov 10, 2020 1.415 1.415 1.340 1.344 65,550 +0.01(+1.04%)
Nov 09, 2020 1.268 1.390 1.260 1.330 89,288 +0.10(+8.13%)
Nov 06, 2020 1.110 1.232 1.090 1.230 59,200 +0.12(+10.81%)
Nov 05, 2020 1.090 1.110 1.090 1.110 4,800 +0.02(+1.83%)
Nov 04, 2020 1.085 1.100 1.070 1.090 12,464 -0.02(-1.80%)
Nov 03, 2020 1.130 1.130 1.097 1.110 4,926 -0.00(-0.39%)
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.