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

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1325 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 11, 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 (%)
Mar 31, 2022 3.250 3.250 2.970 3.020 658,976 -0.18(-5.63%)
Mar 30, 2022 3.440 3.440 3.140 3.200 745,245 -0.20(-5.88%)
Mar 29, 2022 3.900 4.040 3.320 3.400 1,854,155 -0.45(-11.69%)
Mar 28, 2022 3.740 3.890 3.580 3.850 342,187 +0.21(+5.77%)
Mar 25, 2022 3.700 3.920 3.580 3.640 355,021 -0.05(-1.36%)
Mar 24, 2022 3.780 3.800 3.590 3.690 432,169 -0.09(-2.38%)
Mar 23, 2022 3.820 3.980 3.710 3.780 452,396 -0.08(-2.07%)
Mar 22, 2022 3.560 3.950 3.550 3.860 646,189 +0.32(+9.04%)
Mar 21, 2022 3.660 3.730 3.450 3.540 348,659 -0.15(-4.07%)
Mar 18, 2022 3.320 3.740 3.320 3.690 641,967 +0.33(+9.82%)
Mar 17, 2022 3.190 3.380 3.150 3.360 372,628 +0.06(+1.82%)
Mar 16, 2022 3.000 3.310 2.990 3.300 455,981 +0.33(+11.11%)
Mar 15, 2022 2.960 3.000 2.850 2.970 289,659 +0.04(+1.37%)
Mar 14, 2022 3.140 3.170 2.890 2.930 370,261 -0.24(-7.57%)
Mar 11, 2022 3.430 3.430 3.120 3.170 305,771 -0.20(-5.93%)
Mar 10, 2022 3.340 3.460 3.260 3.370 261,049 -0.01(-0.30%)
Mar 09, 2022 3.270 3.440 3.250 3.380 302,180 +0.18(+5.62%)
Mar 08, 2022 3.250 3.280 3.120 3.200 393,858 -0.04(-1.23%)
Mar 07, 2022 3.310 3.320 3.100 3.240 420,865 -0.05(-1.52%)
Mar 04, 2022 3.370 3.450 3.250 3.290 233,556 -0.12(-3.52%)
Mar 03, 2022 3.580 3.580 3.350 3.410 264,330 -0.16(-4.48%)
Mar 02, 2022 3.630 3.660 3.430 3.570 269,842 -0.02(-0.56%)
Mar 01, 2022 3.690 3.690 3.530 3.590 205,449 -0.03(-0.83%)
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%)
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.