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 (%)
Jun 30, 2020 1.286 1.290 1.250 1.281 17,839 -0.02(-1.32%)
Jun 29, 2020 1.274 1.303 1.250 1.298 29,592 +0.01(+1.01%)
Jun 26, 2020 1.260 1.310 1.260 1.285 44,500 +0.04(+3.63%)
Jun 25, 2020 1.180 1.250 1.180 1.240 25,390 +0.02(+1.72%)
Jun 24, 2020 1.320 1.320 1.206 1.219 54,536 -0.11(-8.35%)
Jun 23, 2020 1.260 1.330 1.233 1.330 91,961 +0.08(+6.41%)
Jun 22, 2020 1.250 1.270 1.225 1.250 55,368 +0.02(+1.62%)
Jun 19, 2020 1.150 1.233 1.150 1.230 133,700 +0.10(+8.85%)
Jun 18, 2020 1.140 1.180 1.130 1.130 8,100 -0.05(-4.21%)
Jun 17, 2020 1.183 1.210 1.175 1.180 7,681 +0.03(+2.54%)
Jun 16, 2020 1.146 1.180 1.100 1.151 19,111 +0.06(+5.55%)
Jun 15, 2020 1.090 1.090 1.090 24 +0.00(+0.00%)
Jun 12, 2020 1.180 1.180 1.090 1.090 4,500 -0.00(-0.46%)
Jun 11, 2020 1.080 1.150 1.060 1.095 13,114 -0.09(-7.98%)
Jun 10, 2020 1.160 1.205 1.160 1.190 5,400 +0.04(+3.93%)
Jun 09, 2020 1.150 1.151 1.145 1.145 11,270 -0.00(-0.43%)
Jun 08, 2020 1.165 1.165 1.150 1.150 21,630 +0.00(+0.00%)
Jun 05, 2020 1.190 1.190 1.140 1.150 6,900 +0.03(+3.14%)
Jun 04, 2020 1.130 1.140 1.046 1.115 23,677 -0.10(-8.27%)
Jun 03, 2020 1.241 1.250 1.160 1.216 18,548 -0.06(-5.04%)
Jun 02, 2020 1.319 1.329 1.250 1.280 22,755 +0.07(+5.79%)
Jun 01, 2020 1.145 1.210 1.120 1.210 8,251 +0.06(+5.22%)
May 29, 2020 1.230 1.230 1.150 1.150 4,300 -0.08(-6.50%)
May 28, 2020 1.160 1.230 1.160 1.230 13,201 +0.05(+4.24%)
May 27, 2020 1.180 1.180 1.180 10 +0.00(+0.00%)
May 26, 2020 1.290 1.310 1.165 1.180 39,623 +0.01(+0.85%)
May 22, 2020 1.150 1.180 1.150 1.170 12,900 +0.06(+5.41%)
May 21, 2020 1.100 1.110 1.090 1.110 8,905 +0.08(+7.77%)
May 20, 2020 1.045 1.050 1.030 1.030 2,269 -0.02(-1.90%)
May 19, 2020 1.050 1.050 1.050 1.050 9,739 +0.06(+6.17%)
May 18, 2020 0.9001 0.9890 0.9001 0.9890 2,820 +0.07(+7.50%)
May 15, 2020 0.9400 0.9675 0.9199 0.9200 25,000 -0.01(-1.08%)
May 14, 2020 0.9570 0.9570 0.9050 0.9300 29,823 -0.05(-4.95%)
May 13, 2020 0.9979 0.9979 0.9723 0.9784 6,901 -0.02(-1.95%)
May 12, 2020 0.9900 0.9979 0.9476 0.9979 13,255 +0.01(+1.21%)
May 11, 2020 1.060 1.060 0.9860 0.9860 27,676 -0.08(-7.81%)
May 08, 2020 1.070 1.080 1.055 1.069 13,700 +0.01(+0.90%)
May 07, 2020 1.040 1.060 1.040 1.060 10,350 +0.00(+0.00%)
May 06, 2020 1.070 1.075 1.049 1.060 14,675 -0.01(-0.93%)
May 05, 2020 1.070 1.070 1.050 1.070 2,102 +0.00(+0.00%)
May 04, 2020 1.060 1.070 1.050 1.070 36,780 -0.01(-0.93%)
May 01, 2020 1.135 1.135 1.050 1.080 18,900 -0.07(-6.09%)
Apr 30, 2020 1.150 1.162 1.150 1.150 5,213 +0.02(+2.22%)
Apr 29, 2020 1.150 1.150 1.125 1.125 7,305 +0.03(+3.21%)
Apr 28, 2020 1.150 1.150 1.090 1.090 12,359 -0.07(-6.03%)
Apr 27, 2020 1.180 1.240 1.150 1.160 19,449 -0.06(-4.92%)
Apr 24, 2020 1.220 1.255 1.220 1.220 13,300 +0.01(+0.83%)
Apr 23, 2020 1.220 1.270 1.190 1.210 16,063 +0.06(+5.22%)
Apr 22, 2020 1.150 1.159 1.070 1.150 8,298 +0.02(+2.18%)
Apr 21, 2020 1.100 1.125 1.095 1.125 7,526 -0.00(-0.40%)
Apr 20, 2020 1.140 1.179 1.115 1.130 9,310 -0.01(-0.88%)
Apr 17, 2020 1.140 1.150 1.140 1.140 10,400 +0.02(+1.79%)
Apr 16, 2020 1.120 1.120 1.120 1.120 5,325 -0.02(-1.75%)
Apr 15, 2020 1.160 1.170 1.136 1.140 6,402 -0.04(-3.39%)
Apr 14, 2020 1.220 1.220 1.171 1.180 17,360 +0.00(+0.37%)
Apr 13, 2020 1.220 1.220 1.175 1.176 5,321 -0.03(-2.47%)
Apr 09, 2020 1.190 1.205 1.190 1.205 2,800 +0.03(+2.20%)
Apr 08, 2020 1.180 1.190 1.165 1.179 10,237 +0.00(+0.00%)
Apr 07, 2020 1.280 1.280 1.179 1.179 11,346 -0.03(-2.52%)
Apr 06, 2020 1.160 1.230 1.160 1.210 16,139 +0.10(+9.01%)
Apr 03, 2020 1.160 1.192 1.110 1.110 9,400 -0.07(-5.93%)
Apr 02, 2020 1.237 1.273 1.115 1.180 13,393 -0.09(-6.86%)
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.