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

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1500 -0.0050 (-3.23%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 9, 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 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%)
Apr 03, 2023 0.7900 0.8100 0.7800 0.8000 245,237 -0.01(-1.23%)
Mar 31, 2023 0.7900 0.8100 0.7900 0.8100 177,725 +0.01(+1.25%)
Mar 30, 2023 0.8100 0.8100 0.7800 0.8000 232,711 +0.01(+1.27%)
Mar 29, 2023 0.8000 0.8000 0.7700 0.7900 312,455 +0.02(+2.60%)
Mar 28, 2023 0.8100 0.8100 0.7700 0.7700 582,518 -0.11(-12.50%)
Mar 27, 2023 0.8300 0.9000 0.8300 0.8800 244,493 +0.03(+3.53%)
Mar 24, 2023 0.8200 0.8500 0.8100 0.8500 162,716 +0.04(+4.94%)
Mar 23, 2023 0.8300 0.8300 0.8000 0.8100 119,355 -0.01(-1.22%)
Mar 22, 2023 0.8200 0.8400 0.8000 0.8200 124,792 +0.01(+1.23%)
Mar 21, 2023 0.7900 0.8200 0.7800 0.8100 109,871 +0.02(+2.53%)
Mar 20, 2023 0.8100 0.8100 0.7800 0.7900 97,005 -0.01(-1.25%)
Mar 17, 2023 0.8500 0.8500 0.8000 0.8000 370,118 -0.04(-4.76%)
Mar 16, 2023 0.7900 0.8700 0.7900 0.8400 194,071 +0.02(+2.44%)
Mar 15, 2023 0.8200 0.8300 0.8000 0.8200 182,469 -0.02(-2.38%)
Mar 14, 2023 0.8600 0.8700 0.8200 0.8400 118,043 +0.00(+0.00%)
Mar 13, 2023 0.8000 0.8500 0.8000 0.8400 169,231 +0.02(+2.44%)
Mar 10, 2023 0.8900 0.8900 0.8100 0.8200 326,211 -0.04(-4.65%)
Mar 09, 2023 0.9200 0.9300 0.8600 0.8600 170,736 -0.07(-7.53%)
Mar 08, 2023 0.9700 0.9700 0.9000 0.9300 165,977 -0.01(-1.06%)
Mar 07, 2023 1.010 1.020 0.9200 0.9400 321,238 -0.08(-7.84%)
Mar 06, 2023 0.9300 1.070 0.9200 1.020 356,725 +0.11(+12.09%)
Mar 03, 2023 0.8900 0.9100 0.8600 0.9100 163,999 +0.03(+3.41%)
Mar 02, 2023 0.9200 0.9200 0.8700 0.8800 267,381 -0.03(-3.30%)
Mar 01, 2023 0.8500 0.9400 0.8500 0.9100 272,362 +0.06(+7.06%)
Feb 28, 2023 0.8300 0.8500 0.8300 0.8500 66,304 +0.00(+0.00%)
Feb 27, 2023 0.8600 0.8700 0.8400 0.8500 140,929 -0.01(-1.16%)
Feb 24, 2023 0.8800 0.8800 0.8600 0.8600 130,569 -0.06(-6.52%)
Feb 23, 2023 0.9200 0.9200 0.8800 0.9200 126,654 +0.05(+5.75%)
Feb 22, 2023 0.8800 0.9400 0.8600 0.8700 505,835 -0.01(-1.14%)
Feb 21, 2023 0.9000 0.9000 0.8700 0.8800 149,417 -0.02(-2.22%)
Feb 17, 2023 0.9000 0 -0.01(-1.10%)
Feb 16, 2023 0.9100 0.9400 0.9000 0.9100 153,064 -0.02(-2.15%)
Feb 15, 2023 0.8800 0.9700 0.8800 0.9300 185,344 +0.02(+2.20%)
Feb 14, 2023 0.9900 0.9900 0.9100 0.9100 359,490 -0.09(-9.00%)
Feb 13, 2023 1.010 1.010 0.9700 1.000 245,938 +0.01(+1.01%)
Feb 10, 2023 1.040 1.040 0.9700 0.9900 541,553 -0.02(-1.98%)
Feb 09, 2023 1.170 1.170 1.010 1.010 272,675 -0.10(-9.01%)
Feb 08, 2023 1.180 1.180 1.110 1.110 130,986 -0.06(-5.13%)
Feb 07, 2023 1.080 1.210 1.080 1.170 280,575 +0.08(+7.34%)
Feb 06, 2023 1.240 1.260 1.090 1.090 656,807 -0.17(-13.49%)
Feb 03, 2023 1.260 1.290 1.240 1.260 185,138 -0.03(-2.33%)
Feb 02, 2023 1.390 1.420 1.220 1.290 700,096 -0.06(-4.44%)
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.