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 (%)
Jun 30, 2021 7.360 7.360 7.360 0 -0.05(-0.67%)
Jun 29, 2021 7.660 7.900 7.260 7.410 570,655 -0.17(-2.24%)
Jun 28, 2021 7.140 7.860 6.950 7.580 810,807 +0.76(+11.14%)
Jun 25, 2021 6.880 6.950 6.650 6.820 356,216 -0.13(-1.87%)
Jun 24, 2021 7.130 7.260 6.840 6.950 423,142 -0.13(-1.84%)
Jun 23, 2021 6.900 7.190 6.610 7.080 534,545 +0.50(+7.60%)
Jun 22, 2021 6.660 6.660 6.350 6.580 494,152 -0.05(-0.75%)
Jun 21, 2021 6.760 6.900 6.430 6.630 314,304 -0.14(-2.07%)
Jun 18, 2021 6.780 7.070 6.630 6.770 558,674 -0.08(-1.17%)
Jun 17, 2021 6.840 7.220 6.770 6.850 456,490 +0.07(+1.03%)
Jun 16, 2021 6.990 7.140 6.630 6.780 565,274 -0.24(-3.42%)
Jun 15, 2021 7.470 7.470 6.910 7.020 475,491 -0.20(-2.77%)
Jun 14, 2021 7.650 7.670 7.130 7.220 443,051 -0.36(-4.75%)
Jun 11, 2021 7.600 7.660 7.160 7.580 588,737 +0.20(+2.71%)
Jun 10, 2021 8.050 8.070 7.300 7.380 936,148 -1.12(-13.18%)
Jun 09, 2021 8.080 8.910 8.020 8.500 533,275 +0.45(+5.59%)
Jun 08, 2021 8.240 8.380 8.020 8.050 229,306 -0.14(-1.71%)
Jun 07, 2021 7.950 8.260 7.830 8.190 212,668 +0.25(+3.15%)
Jun 04, 2021 7.840 8.130 7.620 7.940 194,280 +0.12(+1.53%)
Jun 03, 2021 8.080 8.130 7.750 7.820 302,024 -0.31(-3.81%)
Jun 02, 2021 8.440 8.450 8.020 8.130 264,186 -0.30(-3.56%)
Jun 01, 2021 8.330 8.590 7.840 8.430 337,646 +0.02(+0.24%)
May 31, 2021 8.390 8.540 8.280 8.410 158,056 +0.02(+0.24%)
May 28, 2021 7.910 8.530 7.910 8.390 331,412 +0.53(+6.74%)
May 27, 2021 7.610 7.980 7.610 7.860 1,836,467 +0.23(+3.01%)
May 26, 2021 7.900 8.010 7.580 7.630 374,693 -0.37(-4.63%)
May 25, 2021 7.940 8.020 7.670 8.000 308,509 -0.05(-0.62%)
May 21, 2021 8.050 8.050 8.050 0 +0.01(+0.12%)
May 20, 2021 7.630 8.180 7.490 8.040 341,412 +0.42(+5.51%)
May 19, 2021 6.980 7.700 6.900 7.620 473,378 +0.52(+7.32%)
May 18, 2021 7.150 7.490 6.890 7.100 460,262 -0.05(-0.70%)
May 17, 2021 7.700 7.700 6.910 7.150 534,129 -0.57(-7.38%)
May 14, 2021 7.730 8.190 7.600 7.720 494,865 +0.00(+0.00%)
May 13, 2021 8.690 8.780 7.580 7.720 921,268 -1.23(-13.74%)
May 12, 2021 8.940 9.070 8.470 8.950 615,791 +0.01(+0.11%)
May 11, 2021 8.870 9.120 7.330 8.940 782,732 -0.33(-3.56%)
May 10, 2021 10.06 10.18 9.230 9.270 325,268 -0.65(-6.55%)
May 07, 2021 9.750 10.03 9.460 9.920 235,389 +0.22(+2.27%)
May 06, 2021 9.840 9.920 9.450 9.700 273,556 -0.20(-2.02%)
May 05, 2021 9.700 9.990 9.570 9.900 398,048 +0.23(+2.38%)
May 04, 2021 10.28 10.28 9.430 9.670 573,415 -0.84(-7.99%)
May 03, 2021 10.66 10.66 10.23 10.51 272,490 +0.03(+0.29%)
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%)
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.