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, 2021 10.08 10.50 10.08 10.48 236,056 +0.27(+2.64%)
Apr 29, 2021 10.39 10.46 10.09 10.21 188,752 +0.01(+0.10%)
Apr 28, 2021 10.18 10.33 10.08 10.20 172,791 -0.08(-0.78%)
Apr 27, 2021 10.42 10.42 10.00 10.28 310,571 +0.07(+0.69%)
Apr 26, 2021 10.57 10.60 10.11 10.21 445,219 -0.12(-1.16%)
Apr 23, 2021 10.50 10.87 10.13 10.33 483,818 -0.21(-1.99%)
Apr 22, 2021 10.01 10.64 9.650 10.54 788,643 +0.82(+8.44%)
Apr 21, 2021 11.00 11.10 9.580 9.720 754,759 -1.15(-10.58%)
Apr 20, 2021 10.00 10.93 9.930 10.87 1,091,066 +0.99(+10.02%)
Apr 19, 2021 9.870 10.14 9.710 9.880 203,255 +0.02(+0.20%)
Apr 16, 2021 9.760 9.980 9.430 9.860 256,253 +0.24(+2.49%)
Apr 15, 2021 10.25 10.25 9.530 9.620 489,487 -0.52(-5.13%)
Apr 14, 2021 9.100 10.26 9.080 10.14 965,758 +1.41(+16.15%)
Apr 13, 2021 8.880 8.900 8.600 8.730 306,295 -0.05(-0.57%)
Apr 12, 2021 8.830 8.850 8.430 8.780 331,427 -0.05(-0.57%)
Apr 09, 2021 8.820 8.990 8.670 8.830 196,138 +0.00(+0.00%)
Apr 08, 2021 9.050 9.060 8.630 8.830 429,239 -0.07(-0.79%)
Apr 07, 2021 9.250 9.310 8.800 8.900 201,467 -0.25(-2.73%)
Apr 06, 2021 9.140 9.220 8.850 9.150 256,773 +0.01(+0.11%)
Apr 05, 2021 9.400 9.400 8.840 9.140 202,113 -0.23(-2.45%)
Apr 01, 2021 9.370 9.370 9.370 0 +0.03(+0.32%)
Mar 31, 2021 8.900 9.480 8.810 9.340 274,717 +0.46(+5.18%)
Mar 30, 2021 8.500 9.100 8.340 8.880 328,861 +0.24(+2.78%)
Mar 29, 2021 8.880 8.990 8.510 8.640 223,313 -0.36(-4.00%)
Mar 26, 2021 9.310 9.310 8.750 9.000 206,662 -0.17(-1.85%)
Mar 25, 2021 9.160 9.240 8.350 9.170 367,956 +0.00(+0.00%)
Mar 24, 2021 10.05 10.18 9.060 9.170 450,308 -0.82(-8.21%)
Mar 23, 2021 9.800 10.64 8.810 9.990 1,161,921 +0.52(+5.49%)
Mar 22, 2021 9.620 10.64 9.250 9.470 1,039,164 +0.12(+1.28%)
Mar 19, 2021 8.400 9.350 8.250 9.350 864,391 +0.91(+10.78%)
Mar 18, 2021 8.410 8.560 7.960 8.440 392,118 +0.11(+1.32%)
Mar 17, 2021 8.290 8.500 8.170 8.330 379,195 +0.12(+1.46%)
Mar 16, 2021 8.500 8.500 8.060 8.210 422,872 -0.36(-4.20%)
Mar 15, 2021 7.300 8.730 7.270 8.570 768,318 +1.30(+17.88%)
Mar 12, 2021 7.250 7.300 7.080 7.270 142,040 -0.05(-0.68%)
Mar 11, 2021 6.890 7.340 6.600 7.320 486,358 +0.33(+4.72%)
Mar 10, 2021 7.230 7.230 6.690 6.990 246,737 -0.07(-0.99%)
Mar 09, 2021 7.240 7.470 6.900 7.060 354,097 -0.05(-0.70%)
Mar 08, 2021 6.970 7.340 6.610 7.110 405,039 +0.14(+2.01%)
Mar 05, 2021 7.290 7.290 6.300 6.970 958,658 -0.33(-4.52%)
Mar 04, 2021 7.200 7.410 7.100 7.300 807,424 -0.03(-0.41%)
Mar 03, 2021 7.370 7.790 7.180 7.330 724,883 +0.19(+2.66%)
Mar 02, 2021 7.250 7.350 7.100 7.140 329,917 -0.05(-0.70%)
Mar 01, 2021 7.410 7.490 7.100 7.190 464,936 -0.12(-1.64%)
Feb 26, 2021 7.000 7.590 6.930 7.310 580,704 +0.06(+0.83%)
Feb 25, 2021 7.830 7.900 7.120 7.250 625,785 -0.51(-6.57%)
Feb 24, 2021 7.560 8.140 7.310 7.760 545,272 +0.30(+4.02%)
Feb 23, 2021 7.390 7.650 7.100 7.460 774,952 -0.22(-2.86%)
Feb 22, 2021 8.490 8.630 7.660 7.680 504,428 -0.68(-8.13%)
Feb 19, 2021 8.400 8.400 8.110 8.360 336,790 +0.02(+0.24%)
Feb 18, 2021 8.600 8.650 8.250 8.340 617,948 -0.52(-5.87%)
Feb 17, 2021 8.700 8.970 7.930 8.860 783,786 +0.14(+1.61%)
Feb 16, 2021 7.930 9.500 7.930 8.720 1,524,768 +1.31(+17.68%)
Feb 12, 2021 7.410 7.410 7.410 0 +1.17(+18.75%)
Feb 11, 2021 6.340 6.470 6.130 6.240 683,526 +0.11(+1.79%)
Feb 10, 2021 6.700 6.850 6.050 6.130 1,194,262 -0.56(-8.37%)
Feb 09, 2021 6.930 7.090 6.570 6.690 519,606 -0.24(-3.46%)
Feb 08, 2021 6.680 7.240 6.650 6.930 807,586 +0.38(+5.80%)
Feb 05, 2021 6.400 6.580 6.260 6.550 753,183 +0.10(+1.55%)
Feb 04, 2021 6.470 6.500 6.300 6.450 277,449 -0.02(-0.31%)
Feb 03, 2021 6.100 6.530 6.100 6.470 431,093 +0.29(+4.69%)
Feb 02, 2021 6.260 6.330 6.090 6.180 213,454 -0.05(-0.80%)
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.