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 (%)
Dec 31, 2019 1.555 1.617 1.555 1.597 3,200 -0.00(-0.19%)
Dec 30, 2019 1.600 1.620 1.410 1.600 6,261 -0.01(-0.66%)
Dec 27, 2019 1.631 1.850 1.568 1.611 43,500 -0.34(-17.41%)
Dec 26, 2019 1.650 2.000 1.650 1.950 26,055 +0.36(+22.39%)
Dec 24, 2019 1.593 1.593 1.593 1.593 400 +0.08(+5.45%)
Dec 23, 2019 1.377 1.511 1.377 1.511 31,165 +0.17(+12.31%)
Dec 20, 2019 1.353 1.393 1.341 1.345 29,100 +0.01(+0.40%)
Dec 19, 2019 1.332 1.409 1.312 1.340 37,660 +0.04(+3.08%)
Dec 18, 2019 1.337 1.337 1.270 1.300 31,867 +0.09(+7.04%)
Dec 17, 2019 1.202 1.283 1.191 1.214 3,949 +0.03(+2.20%)
Dec 16, 2019 1.181 1.188 1.181 1.188 737 -0.01(-0.98%)
Dec 13, 2019 1.230 1.230 1.200 1.200 41,700 -0.03(-2.18%)
Dec 12, 2019 1.201 1.227 1.201 1.227 1,555 +0.02(+1.35%)
Dec 11, 2019 1.210 1.210 1.210 1.210 1,000 +0.02(+1.93%)
Dec 10, 2019 1.180 1.188 1.180 1.188 1,000 -0.03(-2.25%)
Dec 09, 2019 1.237 1.237 1.215 1.215 3,982 +0.01(+1.23%)
Dec 06, 2019 1.263 1.276 1.200 1.200 1,600 -0.08(-6.25%)
Dec 05, 2019 1.280 1.287 1.280 1.280 4,127 -0.09(-6.85%)
Dec 04, 2019 1.374 1.374 1.374 1.374 178 -0.03(-2.00%)
Dec 03, 2019 1.402 1.402 1.402 1.402 547 +0.00(+0.16%)
Dec 02, 2019 1.430 1.430 1.400 1.400 1,500 -0.06(-3.99%)
Nov 27, 2019 1.458 1.458 1.458 0 +0.00(+0.10%)
Nov 26, 2019 1.480 1.480 1.430 1.457 3,931 -0.10(-6.25%)
Nov 25, 2019 1.554 1.554 1.554 4,001 +0.00(+0.00%)
Nov 21, 2019 1.554 1.554 1.554 0 +0.00(+0.00%)
Nov 20, 2019 1.554 1.554 1.554 52 +0.00(+0.00%)
Nov 19, 2019 1.559 1.559 1.554 1.554 1,568 -0.00(-0.13%)
Nov 18, 2019 1.556 1.556 1.556 1.556 1,055 -0.01(-0.53%)
Nov 15, 2019 1.564 1.564 1.564 1.564 200 -0.05(-3.36%)
Nov 13, 2019 1.619 1.619 1.619 0 +0.02(+1.34%)
Nov 12, 2019 1.597 1.597 1.597 1.597 615 -0.03(-2.01%)
Nov 11, 2019 1.630 1.630 1.630 1.630 514 -0.03(-1.81%)
Nov 07, 2019 1.660 1.660 1.660 0 +0.00(+0.00%)
Nov 06, 2019 1.660 1.660 1.660 1.660 4,550 -0.03(-1.73%)
Nov 05, 2019 1.689 1.689 1.689 1.689 500 +0.18(+11.72%)
Nov 01, 2019 1.512 1.512 1.512 0 +0.02(+1.13%)
Oct 31, 2019 1.495 1.495 1.495 1.495 412 -0.09(-5.64%)
Oct 30, 2019 1.585 1.585 1.585 39 +0.00(+0.00%)
Oct 29, 2019 1.647 1.647 1.585 1.585 1,442 -0.07(-3.97%)
Oct 28, 2019 1.686 1.686 1.650 1.650 1,705 +0.00(+0.01%)
Oct 25, 2019 1.656 1.664 1.650 1.650 15,900 +0.13(+8.88%)
Oct 22, 2019 1.515 1.515 1.515 0 +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.