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

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1325 +0.0025 (+1.92%)
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 (%)
Jun 30, 2023 0.6500 0 +0.07(+12.07%)
Jun 29, 2023 0.5800 0.5800 0.5600 0.5800 25,730 +0.01(+1.75%)
Jun 28, 2023 0.5700 0.5700 0.5700 0.5700 33,708 -0.01(-1.72%)
Jun 27, 2023 0.5900 0.5900 0.5700 0.5800 18,670 -0.01(-1.69%)
Jun 26, 2023 0.5700 0.5900 0.5700 0.5900 24,592 +0.01(+1.72%)
Jun 23, 2023 0.5700 0.5900 0.5700 0.5800 78,646 -0.01(-1.69%)
Jun 22, 2023 0.5800 0.6000 0.5700 0.5900 26,319 -0.01(-1.67%)
Jun 21, 2023 0.6000 0.6000 0.5800 0.6000 15,489 +0.00(+0.00%)
Jun 20, 2023 0.5800 0.6000 0.5600 0.6000 80,015 +0.04(+7.14%)
Jun 19, 2023 0.5700 0.5900 0.5500 0.5600 70,219 +0.01(+1.82%)
Jun 16, 2023 0.5700 0.5800 0.5500 0.5500 88,431 +0.01(+1.85%)
Jun 15, 2023 0.5600 0.5800 0.5400 0.5400 63,546 -0.02(-3.57%)
Jun 14, 2023 0.5400 0.5700 0.5400 0.5600 132,730 +0.02(+3.70%)
Jun 13, 2023 0.5600 0.5600 0.5400 0.5400 67,639 -0.02(-3.57%)
Jun 12, 2023 0.5600 0.5600 0.5500 0.5600 52,226 +0.01(+1.82%)
Jun 09, 2023 0.5500 0.5700 0.5500 0.5500 66,477 -0.01(-1.79%)
Jun 08, 2023 0.5800 0.5800 0.5600 0.5600 31,730 -0.02(-3.45%)
Jun 07, 2023 0.5800 0.6000 0.5800 0.5800 24,250 +0.00(+0.00%)
Jun 06, 2023 0.6100 0.6100 0.5800 0.5800 63,100 -0.03(-4.92%)
Jun 05, 2023 0.5800 0.6100 0.5700 0.6100 44,806 +0.05(+8.93%)
Jun 02, 2023 0.5600 0.5800 0.5400 0.5600 161,501 -0.01(-1.75%)
Jun 01, 2023 0.5800 0.6000 0.5600 0.5700 111,025 +0.00(+0.00%)
May 31, 2023 0.6000 0.6000 0.5500 0.5700 275,543 -0.05(-8.06%)
May 30, 2023 0.6100 0.6200 0.6000 0.6200 28,405 +0.00(+0.00%)
May 29, 2023 0.6200 0.6300 0.6000 0.6200 19,887 +0.01(+1.64%)
May 26, 2023 0.6400 0.6400 0.6100 0.6100 20,817 +0.00(+0.00%)
May 25, 2023 0.6200 0.6300 0.6100 0.6100 29,847 -0.02(-3.17%)
May 24, 2023 0.6300 0.6400 0.6300 0.6300 47,187 -0.01(-1.56%)
May 23, 2023 0.6700 0.6700 0.6400 0.6400 85,434 -0.02(-3.03%)
May 19, 2023 0.6600 0 +0.00(+0.00%)
May 18, 2023 0.7000 0.7000 0.6400 0.6600 76,820 -0.02(-2.94%)
May 17, 2023 0.6900 0.7100 0.6700 0.6800 63,009 +0.00(+0.00%)
May 16, 2023 0.7500 0.7500 0.6700 0.6800 90,707 -0.07(-9.33%)
May 15, 2023 0.6900 0.7500 0.6800 0.7500 290,017 +0.05(+7.14%)
May 12, 2023 0.7000 0.7000 0.6800 0.7000 18,915 -0.01(-1.41%)
May 11, 2023 0.7200 0.7200 0.7000 0.7100 26,660 -0.01(-1.39%)
May 10, 2023 0.7300 0.7300 0.7000 0.7200 66,930 +0.00(+0.00%)
May 09, 2023 0.7200 0.7200 0.6800 0.7200 31,720 +0.01(+1.41%)
May 08, 2023 0.6900 0.7200 0.6800 0.7100 79,410 +0.02(+2.90%)
May 05, 2023 0.6000 0.6900 0.6000 0.6900 206,877 +0.11(+18.97%)
May 04, 2023 0.5800 0.5800 0.5600 0.5800 51,484 +0.00(+0.00%)
May 03, 2023 0.5900 0.6100 0.5800 0.5800 42,515 +0.00(+0.00%)
May 02, 2023 0.5600 0.6200 0.5600 0.5800 193,679 +0.01(+1.75%)
May 01, 2023 0.5800 0.5800 0.5600 0.5700 94,878 -0.01(-1.72%)
Apr 28, 2023 0.5600 0.5800 0.5600 0.5800 79,848 +0.02(+3.57%)
Apr 27, 2023 0.5900 0.5900 0.5300 0.5600 430,613 -0.01(-1.75%)
Apr 26, 2023 0.5900 0.6000 0.5600 0.5700 224,223 -0.02(-3.39%)
Apr 25, 2023 0.6600 0.6600 0.5900 0.5900 374,637 -0.06(-9.23%)
Apr 24, 2023 0.6900 0.6900 0.6400 0.6500 351,684 -0.04(-5.80%)
Apr 21, 2023 0.7000 0.7000 0.6800 0.6900 101,501 -0.02(-2.82%)
Apr 20, 2023 0.7000 0.7200 0.6900 0.7100 299,006 -0.01(-1.39%)
Apr 19, 2023 0.7100 0.7200 0.7000 0.7200 148,305 -0.01(-1.37%)
Apr 18, 2023 0.7000 0.7300 0.7000 0.7300 243,338 +0.02(+2.82%)
Apr 17, 2023 0.7400 0.7400 0.7100 0.7100 117,595 -0.03(-4.05%)
Apr 14, 2023 0.7400 0.7500 0.7200 0.7400 147,895 +0.00(+0.00%)
Apr 13, 2023 0.7300 0.7400 0.7200 0.7400 78,457 +0.02(+2.78%)
Apr 12, 2023 0.7400 0.7400 0.7000 0.7200 162,084 -0.02(-2.70%)
Apr 11, 2023 0.7300 0.7600 0.7300 0.7400 190,552 +0.02(+2.78%)
Apr 10, 2023 0.7400 0.7400 0.7100 0.7200 185,592 -0.02(-2.70%)
Apr 06, 2023 0.7400 0 -0.04(-5.13%)
Apr 05, 2023 0.7800 0.7800 0.7400 0.7800 300,517 -0.01(-1.27%)
Apr 04, 2023 0.7800 0.7900 0.7700 0.7900 212,753 -0.01(-1.25%)
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.