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 (%)
Apr 30, 2020 1.590 1.670 1.570 1.580 430,997 -0.01(-0.63%)
Apr 29, 2020 1.640 1.640 1.530 1.590 300,694 +0.07(+4.61%)
Apr 28, 2020 1.700 1.700 1.520 1.520 282,595 -0.11(-6.75%)
Apr 27, 2020 1.650 1.750 1.620 1.630 358,088 -0.10(-5.78%)
Apr 24, 2020 1.720 1.780 1.720 1.730 85,650 -0.01(-0.57%)
Apr 23, 2020 1.650 1.790 1.610 1.740 176,770 +0.09(+5.45%)
Apr 22, 2020 1.620 1.650 1.510 1.650 62,807 +0.06(+3.77%)
Apr 21, 2020 1.580 1.590 1.510 1.590 73,716 +0.03(+1.92%)
Apr 20, 2020 1.600 1.650 1.550 1.560 48,438 -0.04(-2.50%)
Apr 17, 2020 1.620 1.620 1.590 1.600 27,572 +0.01(+0.63%)
Apr 16, 2020 1.580 1.600 1.550 1.590 44,671 +0.00(+0.00%)
Apr 15, 2020 1.570 1.650 1.570 1.590 64,558 -0.03(-1.85%)
Apr 14, 2020 1.640 1.730 1.600 1.620 67,234 -0.03(-1.82%)
Apr 13, 2020 1.700 1.700 1.630 1.650 23,427 -0.03(-1.79%)
Apr 09, 2020 1.680 1.680 1.680 0 +0.02(+1.20%)
Apr 08, 2020 1.690 1.690 1.630 1.660 63,310 +0.03(+1.84%)
Apr 07, 2020 1.790 1.800 1.630 1.630 42,543 -0.11(-6.32%)
Apr 06, 2020 1.680 1.740 1.630 1.740 59,845 +0.17(+10.83%)
Apr 03, 2020 1.630 1.650 1.540 1.570 47,631 -0.08(-4.85%)
Apr 02, 2020 1.700 1.790 1.550 1.650 151,680 -0.08(-4.62%)
Apr 01, 2020 1.800 1.830 1.730 1.730 209,718 -0.09(-4.95%)
Mar 31, 2020 1.750 1.900 1.750 1.820 224,094 +0.07(+4.00%)
Mar 30, 2020 1.770 1.840 1.660 1.750 576,464 +0.19(+12.18%)
Mar 27, 2020 1.540 1.610 1.410 1.560 125,858 +0.06(+4.00%)
Mar 26, 2020 1.470 1.560 1.410 1.500 189,859 +0.03(+2.04%)
Mar 25, 2020 1.400 1.480 1.270 1.470 209,706 +0.07(+5.00%)
Mar 24, 2020 1.270 1.400 1.150 1.400 384,922 +0.15(+12.00%)
Mar 23, 2020 1.300 1.350 1.210 1.250 343,087 -0.10(-7.41%)
Mar 20, 2020 1.400 1.450 1.250 1.350 295,577 -0.11(-7.53%)
Mar 19, 2020 1.300 1.460 1.300 1.460 194,554 +0.06(+4.29%)
Mar 18, 2020 1.440 1.480 1.320 1.400 236,144 -0.07(-4.76%)
Mar 17, 2020 1.500 1.760 1.370 1.470 248,218 -0.03(-2.00%)
Mar 16, 2020 1.350 1.500 1.210 1.500 241,914 +0.01(+0.67%)
Mar 13, 2020 1.500 1.550 1.300 1.490 235,382 +0.00(+0.00%)
Mar 12, 2020 1.420 1.490 1.340 1.490 261,014 -0.06(-3.87%)
Mar 11, 2020 1.520 1.550 1.420 1.550 103,520 -0.05(-3.13%)
Mar 10, 2020 1.500 1.600 1.410 1.600 186,834 +0.10(+6.67%)
Mar 09, 2020 1.520 1.550 1.430 1.500 295,476 -0.13(-7.98%)
Mar 06, 2020 1.630 1.630 1.550 1.630 125,972 -0.01(-0.61%)
Mar 05, 2020 1.670 1.680 1.540 1.640 337,294 +0.01(+0.61%)
Mar 04, 2020 1.710 1.720 1.620 1.630 414,030 -0.07(-4.12%)
Mar 03, 2020 1.780 1.850 1.640 1.700 381,195 -0.06(-3.41%)
Mar 02, 2020 1.830 1.840 1.720 1.760 214,016 -0.10(-5.38%)
Feb 28, 2020 1.780 1.930 1.720 1.860 251,532 +0.04(+2.20%)
Feb 27, 2020 1.850 1.850 1.770 1.820 103,793 -0.07(-3.70%)
Feb 26, 2020 1.900 1.910 1.810 1.890 116,474 -0.03(-1.56%)
Feb 25, 2020 2.030 2.030 1.890 1.920 185,990 -0.12(-5.88%)
Feb 24, 2020 2.070 2.080 1.990 2.040 205,246 -0.07(-3.32%)
Feb 21, 2020 2.080 2.180 2.070 2.110 377,466 +0.05(+2.43%)
Feb 20, 2020 2.010 2.080 1.990 2.060 250,366 +0.05(+2.49%)
Feb 19, 2020 2.030 2.040 2.000 2.010 118,561 +0.00(+0.00%)
Feb 18, 2020 2.000 2.030 1.980 2.010 189,386 +0.01(+0.50%)
Feb 14, 2020 2.000 2.000 2.000 0 +0.13(+6.95%)
Feb 13, 2020 1.880 1.900 1.830 1.870 121,831 -0.01(-0.53%)
Feb 12, 2020 1.920 1.930 1.780 1.880 120,228 -0.03(-1.57%)
Feb 11, 2020 1.970 1.970 1.860 1.910 161,756 -0.08(-4.02%)
Feb 10, 2020 1.970 2.010 1.900 1.990 221,718 -0.01(-0.50%)
Feb 07, 2020 2.010 2.070 1.990 2.000 785,919 -0.01(-0.50%)
Feb 06, 2020 2.040 2.040 1.940 2.010 507,433 +0.00(+0.00%)
Feb 05, 2020 1.930 2.040 1.930 2.010 258,704 +0.09(+4.69%)
Feb 04, 2020 1.900 1.950 1.820 1.920 291,278 +0.07(+3.78%)
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.