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

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 8, 2024 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 31, 2024 0.2100 0.2200 0.2000 0.2075 275,049 -0.01(-4.60%)
Jan 30, 2024 0.2250 0.2250 0.2175 0.2175 18,076 -0.01(-3.33%)
Jan 29, 2024 0.2200 0.2250 0.2100 0.2250 158,319 +0.01(+2.27%)
Jan 26, 2024 0.2350 0.2350 0.2200 0.2200 34,236 -0.01(-6.38%)
Jan 25, 2024 0.2050 0.2350 0.2050 0.2350 129,651 +0.02(+9.30%)
Jan 24, 2024 0.2250 0.2250 0.2150 0.2150 70,554 -0.01(-2.27%)
Jan 23, 2024 0.2150 0.2250 0.2100 0.2200 68,731 +0.00(+0.00%)
Jan 22, 2024 0.2200 0.2200 0.2100 0.2200 105,963 +0.01(+4.76%)
Jan 19, 2024 0.2000 0.2100 0.2000 0.2100 106,322 +0.00(+0.00%)
Jan 18, 2024 0.2300 0.2300 0.2050 0.2100 187,592 -0.02(-8.70%)
Jan 17, 2024 0.2150 0.2300 0.2100 0.2300 181,889 +0.02(+6.98%)
Jan 16, 2024 0.2200 0.2250 0.2150 0.2150 82,670 -0.01(-4.44%)
Jan 15, 2024 0.2200 0.2250 0.2200 0.2250 270,596 +0.02(+7.14%)
Jan 12, 2024 0.2150 0.2300 0.2100 0.2100 684,787 -0.01(-2.33%)
Jan 11, 2024 0.2350 0.2350 0.2150 0.2150 298,252 -0.02(-10.42%)
Jan 10, 2024 0.2450 0.2500 0.2350 0.2400 88,586 +0.00(+0.00%)
Jan 09, 2024 0.2500 0.2600 0.2350 0.2400 255,286 -0.02(-7.69%)
Jan 08, 2024 0.2800 0.2800 0.2475 0.2600 528,965 -0.04(-13.33%)
Jan 05, 2024 0.2900 0.3000 0.2850 0.3000 41,209 +0.02(+5.26%)
Jan 04, 2024 0.2900 0.3000 0.2800 0.2850 115,468 +0.00(+1.79%)
Jan 03, 2024 0.2900 0.3000 0.2800 0.2800 212,414 -0.01(-3.45%)
Jan 02, 2024 0.2900 0.2950 0.2700 0.2900 144,191 +0.01(+1.75%)
Dec 29, 2023 0.2850 0 +0.04(+18.75%)
Dec 28, 2023 0.2100 0.2550 0.2100 0.2400 603,144 +0.03(+14.29%)
Dec 27, 2023 0.2150 0.2200 0.2100 0.2100 668,195 -0.02(-10.64%)
Dec 22, 2023 0.2350 0 +0.00(+2.17%)
Dec 21, 2023 0.2500 0.2500 0.2000 0.2300 1,806,594 -0.02(-8.00%)
Dec 20, 2023 0.2500 0.2650 0.2500 0.2500 403,124 -0.02(-7.41%)
Dec 19, 2023 0.2750 0.2800 0.2700 0.2700 419,946 -0.01(-3.57%)
Dec 18, 2023 0.2900 0.3000 0.2800 0.2800 176,219 -0.01(-5.08%)
Dec 15, 2023 0.2900 0.3100 0.2850 0.2950 120,751 -0.02(-6.35%)
Dec 14, 2023 0.2900 0.3150 0.2850 0.3150 193,222 +0.03(+10.53%)
Dec 13, 2023 0.2800 0.2900 0.2700 0.2850 99,533 -0.01(-3.39%)
Dec 12, 2023 0.3050 0.3050 0.2850 0.2950 136,037 +0.01(+1.72%)
Dec 11, 2023 0.3150 0.3300 0.2900 0.2900 151,943 -0.03(-9.38%)
Dec 08, 2023 0.3000 0.3200 0.2950 0.3200 126,849 +0.02(+4.92%)
Dec 07, 2023 0.3100 0.3100 0.2950 0.3050 69,373 -0.01(-1.61%)
Dec 06, 2023 0.3050 0.3100 0.2900 0.3100 197,924 +0.02(+5.08%)
Dec 05, 2023 0.3000 0.3050 0.2900 0.2950 411,255 -0.02(-6.35%)
Dec 04, 2023 0.3200 0.3200 0.3075 0.3150 95,212 -0.02(-5.97%)
Dec 01, 2023 0.3300 0.3350 0.3050 0.3350 208,768 +0.03(+9.84%)
Nov 30, 2023 0.3200 0.3200 0.3000 0.3050 387,115 -0.01(-1.61%)
Nov 29, 2023 0.3300 0.3500 0.3100 0.3100 219,943 -0.03(-8.82%)
Nov 28, 2023 0.3400 0.3400 0.3150 0.3400 91,620 +0.02(+6.25%)
Nov 27, 2023 0.3300 0.3350 0.3200 0.3200 89,824 -0.03(-8.57%)
Nov 24, 2023 0.3600 0.3600 0.3100 0.3500 220,695 +0.00(+0.00%)
Nov 23, 2023 0.3450 0.3500 0.3350 0.3500 25,301 +0.01(+4.48%)
Nov 22, 2023 0.3350 0.3450 0.3250 0.3350 43,750 +0.00(+0.00%)
Nov 21, 2023 0.3550 0.3600 0.3300 0.3350 130,253 -0.01(-4.29%)
Nov 20, 2023 0.3550 0.3750 0.3500 0.3500 79,172 -0.01(-1.41%)
Nov 17, 2023 0.3600 0.3650 0.3500 0.3550 124,221 -0.01(-2.74%)
Nov 16, 2023 0.3750 0.3850 0.3600 0.3650 146,725 +0.00(+0.00%)
Nov 15, 2023 0.3750 0.4000 0.3500 0.3650 321,355 -0.03(-6.41%)
Nov 14, 2023 0.4350 0.4350 0.3500 0.3900 204,318 -0.04(-9.30%)
Nov 13, 2023 0.4450 0.4500 0.4200 0.4300 61,752 -0.03(-6.52%)
Nov 10, 2023 0.3900 0.4600 0.3900 0.4600 185,904 +0.08(+21.05%)
Nov 09, 2023 0.3800 0.3950 0.3700 0.3800 116,580 +0.00(+0.00%)
Nov 08, 2023 0.3800 0.3900 0.3700 0.3800 39,797 -0.01(-1.30%)
Nov 07, 2023 0.3600 0.3900 0.3600 0.3850 115,568 +0.02(+4.05%)
Nov 06, 2023 0.3750 0.3900 0.3700 0.3700 63,659 -0.01(-2.63%)
Nov 03, 2023 0.3800 0.3850 0.3600 0.3800 123,588 +0.02(+5.56%)
Nov 02, 2023 0.3600 0.3900 0.3450 0.3600 132,599 +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.