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

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Feb 28, 2022 3.610 3.800 3.490 3.620 386,034 +0.03(+0.84%)
Feb 25, 2022 3.760 3.670 3.550 3.590 544,733 -0.17(-4.52%)
Feb 24, 2022 3.330 3.780 3.300 3.760 707,668 +0.20(+5.62%)
Feb 23, 2022 3.650 3.800 3.510 3.560 449,464 -0.02(-0.56%)
Feb 22, 2022 3.470 3.800 3.460 3.580 739,291 -0.27(-7.01%)
Feb 18, 2022 3.850 0 -0.32(-7.67%)
Feb 17, 2022 4.520 4.530 4.100 4.170 848,545 -0.43(-9.35%)
Feb 16, 2022 4.580 4.680 4.330 4.600 965,889 -0.07(-1.50%)
Feb 15, 2022 4.330 4.800 4.260 4.670 1,445,812 +0.49(+11.72%)
Feb 14, 2022 4.080 4.350 3.890 4.180 904,329 +0.11(+2.70%)
Feb 11, 2022 4.110 4.240 3.970 4.070 1,301,944 +0.14(+3.56%)
Feb 10, 2022 3.540 4.180 3.540 3.930 1,359,886 +0.27(+7.38%)
Feb 09, 2022 3.580 3.690 3.290 3.660 992,733 +0.10(+2.81%)
Feb 08, 2022 3.100 3.640 3.070 3.560 2,094,298 +0.61(+20.68%)
Feb 07, 2022 2.890 3.030 2.810 2.950 636,302 +0.11(+3.87%)
Feb 04, 2022 2.730 2.860 2.670 2.840 278,229 +0.12(+4.41%)
Feb 03, 2022 2.780 2.840 2.700 2.720 453,144 -0.15(-5.23%)
Feb 02, 2022 3.090 3.090 2.850 2.870 458,830 -0.20(-6.51%)
Feb 01, 2022 2.980 3.100 2.850 3.070 578,216 +0.10(+3.37%)
Jan 31, 2022 2.640 2.970 2.970 774,471 +0.38(+14.67%)
Jan 28, 2022 2.490 2.590 2.360 2.590 657,897 +0.11(+4.44%)
Jan 27, 2022 2.720 2.720 2.450 2.480 517,183 -0.14(-5.34%)
Jan 26, 2022 2.730 2.830 2.550 2.620 622,931 -0.06(-2.24%)
Jan 25, 2022 2.790 2.800 2.590 2.680 428,468 -0.09(-3.25%)
Jan 24, 2022 2.690 2.800 2.460 2.770 874,993 -0.02(-0.72%)
Jan 21, 2022 2.840 2.900 2.710 2.790 582,900 -0.09(-3.12%)
Jan 20, 2022 3.060 3.120 2.850 2.880 758,388 -0.12(-4.00%)
Jan 19, 2022 3.130 3.130 2.960 3.000 521,477 -0.10(-3.23%)
Jan 18, 2022 3.350 3.350 3.090 3.100 648,676 -0.12(-3.73%)
Jan 17, 2022 3.210 3.260 3.180 3.220 113,924 +0.04(+1.26%)
Jan 14, 2022 3.150 3.210 3.090 3.180 365,362 -0.01(-0.31%)
Jan 13, 2022 3.260 3.400 3.190 3.190 583,032 -0.06(-1.85%)
Jan 12, 2022 3.380 3.460 3.220 3.250 336,768 -0.10(-2.99%)
Jan 11, 2022 3.260 3.440 3.170 3.350 797,101 +0.08(+2.45%)
Jan 10, 2022 3.280 3.290 3.070 3.270 1,059,609 -0.04(-1.21%)
Jan 07, 2022 3.360 3.430 3.210 3.310 348,029 -0.06(-1.78%)
Jan 06, 2022 3.330 3.400 3.180 3.370 510,378 +0.03(+0.90%)
Jan 05, 2022 3.540 3.590 3.280 3.340 679,151 -0.21(-5.92%)
Jan 04, 2022 3.760 3.800 3.510 3.550 525,325 -0.17(-4.57%)
Dec 31, 2021 3.720 3.720 3.720 0 -0.18(-4.62%)
Dec 30, 2021 3.750 3.980 3.740 3.900 590,266 +0.15(+4.00%)
Dec 29, 2021 3.780 3.830 3.650 3.750 928,330 -0.39(-9.42%)
Dec 24, 2021 4.140 4.140 4.140 0 +0.06(+1.47%)
Dec 23, 2021 3.870 4.100 3.820 4.080 410,660 +0.26(+6.81%)
Dec 22, 2021 3.870 3.880 3.730 3.820 428,635 -0.07(-1.80%)
Dec 21, 2021 3.850 3.900 3.750 3.890 662,076 +0.11(+2.91%)
Dec 20, 2021 3.700 3.810 3.620 3.780 446,274 -0.05(-1.31%)
Dec 17, 2021 3.750 3.880 3.610 3.830 573,758 +0.03(+0.79%)
Dec 16, 2021 4.140 4.140 3.770 3.800 705,966 -0.24(-5.94%)
Dec 15, 2021 3.800 4.100 3.600 4.040 906,056 +0.25(+6.60%)
Dec 14, 2021 3.880 3.880 3.690 3.790 491,549 -0.14(-3.56%)
Dec 13, 2021 4.080 4.130 3.900 3.930 706,321 -0.18(-4.38%)
Dec 10, 2021 4.330 4.430 4.060 4.110 460,028 -0.19(-4.42%)
Dec 09, 2021 4.460 4.590 4.270 4.300 289,179 -0.19(-4.23%)
Dec 08, 2021 4.620 4.620 4.420 4.490 365,378 -0.13(-2.81%)
Dec 07, 2021 4.540 4.710 4.540 4.620 338,794 +0.18(+4.05%)
Dec 06, 2021 4.260 4.540 4.210 4.440 461,497 +0.10(+2.30%)
Dec 03, 2021 4.600 4.670 4.210 4.340 618,784 -0.31(-6.67%)
Dec 02, 2021 4.760 4.850 4.520 4.650 582,365 -0.15(-3.12%)
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.