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

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Jul 31, 2020 1.580 1.580 1.580 0 +0.01(+0.64%)
Jul 30, 2020 1.580 1.610 1.550 1.570 37,051 -0.01(-0.63%)
Jul 29, 2020 1.570 1.620 1.540 1.580 57,617 +0.03(+1.94%)
Jul 28, 2020 1.600 1.600 1.510 1.550 56,351 -0.05(-3.13%)
Jul 27, 2020 1.600 1.600 1.560 1.600 29,433 +0.01(+0.63%)
Jul 24, 2020 1.600 1.600 1.530 1.590 41,598 -0.02(-1.24%)
Jul 23, 2020 1.600 1.630 1.570 1.610 58,316 -0.03(-1.83%)
Jul 22, 2020 1.650 1.660 1.600 1.640 25,580 +0.00(+0.00%)
Jul 21, 2020 1.560 1.640 1.560 1.640 29,844 +0.04(+2.50%)
Jul 20, 2020 1.570 1.610 1.550 1.600 46,051 -0.04(-2.44%)
Jul 17, 2020 1.600 1.650 1.600 1.640 19,097 -0.01(-0.61%)
Jul 16, 2020 1.660 1.660 1.540 1.650 89,840 +0.02(+1.23%)
Jul 15, 2020 1.600 1.650 1.580 1.630 45,261 -0.05(-2.98%)
Jul 14, 2020 1.690 1.690 1.620 1.680 22,028 -0.02(-1.18%)
Jul 13, 2020 1.620 1.730 1.590 1.700 43,902 +0.11(+6.92%)
Jul 10, 2020 1.620 1.620 1.540 1.590 34,401 -0.01(-0.63%)
Jul 09, 2020 1.680 1.680 1.550 1.600 78,729 -0.09(-5.33%)
Jul 08, 2020 1.730 1.730 1.610 1.690 27,098 +0.03(+1.81%)
Jul 07, 2020 1.620 1.690 1.620 1.660 14,441 -0.02(-1.19%)
Jul 06, 2020 1.740 1.740 1.660 1.680 27,304 -0.02(-1.18%)
Jul 03, 2020 1.790 1.790 1.600 1.700 64,134 -0.06(-3.41%)
Jul 02, 2020 1.700 1.790 1.700 1.760 49,538 +0.02(+1.15%)
Jun 30, 2020 1.740 1.740 1.740 0 -0.03(-1.69%)
Jun 29, 2020 1.770 1.780 1.720 1.770 20,162 +0.02(+1.14%)
Jun 26, 2020 1.750 1.770 1.720 1.750 23,761 +0.06(+3.55%)
Jun 25, 2020 1.650 1.700 1.630 1.690 22,477 +0.00(+0.00%)
Jun 24, 2020 1.790 1.790 1.630 1.690 51,051 -0.10(-5.59%)
Jun 23, 2020 1.690 1.800 1.660 1.790 84,559 +0.10(+5.92%)
Jun 22, 2020 1.680 1.710 1.650 1.690 98,244 +0.03(+1.81%)
Jun 19, 2020 1.560 1.680 1.560 1.660 267,059 +0.09(+5.73%)
Jun 18, 2020 1.570 1.580 1.500 1.570 27,363 -0.03(-1.88%)
Jun 17, 2020 1.550 1.630 1.550 1.600 45,721 +0.00(+0.00%)
Jun 16, 2020 1.550 1.600 1.450 1.600 839,281 +0.07(+4.58%)
Jun 15, 2020 1.510 1.550 1.460 1.530 18,450 -0.03(-1.92%)
Jun 12, 2020 1.590 1.590 1.480 1.560 53,908 +0.03(+1.96%)
Jun 11, 2020 1.580 1.580 1.450 1.530 63,432 -0.07(-4.38%)
Jun 10, 2020 1.620 1.620 1.560 1.600 42,362 +0.06(+3.90%)
Jun 09, 2020 1.600 1.600 1.510 1.540 32,155 +0.00(+0.00%)
Jun 08, 2020 1.590 1.600 1.510 1.540 55,915 +0.00(+0.00%)
Jun 05, 2020 1.570 1.590 1.500 1.540 61,628 +0.00(+0.00%)
Jun 04, 2020 1.580 1.610 1.400 1.540 275,790 -0.10(-6.10%)
Jun 03, 2020 1.610 1.700 1.580 1.640 91,172 -0.06(-3.53%)
Jun 02, 2020 1.770 1.800 1.670 1.700 50,952 -0.06(-3.41%)
Jun 01, 2020 1.550 1.760 1.550 1.760 60,015 +0.18(+11.39%)
May 29, 2020 1.700 1.700 1.570 1.580 88,718 -0.07(-4.24%)
May 28, 2020 1.610 1.660 1.610 1.650 75,647 +0.00(+0.00%)
May 27, 2020 1.640 1.680 1.610 1.650 23,811 -0.03(-1.79%)
May 26, 2020 1.800 1.810 1.610 1.680 89,722 -0.12(-6.67%)
May 25, 2020 1.710 1.830 1.710 1.800 81,241 +0.12(+7.14%)
May 22, 2020 1.580 1.680 1.580 1.680 130,603 +0.13(+8.39%)
May 21, 2020 1.480 1.550 1.460 1.550 115,644 +0.12(+8.39%)
May 20, 2020 1.450 1.450 1.420 1.430 134,080 +0.01(+0.70%)
May 19, 2020 1.570 1.570 1.420 1.420 144,483 +0.14(+10.94%)
May 15, 2020 1.280 1.280 1.280 0 -0.03(-2.29%)
May 14, 2020 1.300 1.390 1.270 1.310 184,670 -0.09(-6.43%)
May 13, 2020 1.410 1.410 1.350 1.400 109,358 -0.01(-0.71%)
May 12, 2020 1.400 1.410 1.320 1.410 217,826 +0.03(+2.17%)
May 11, 2020 1.480 1.480 1.380 1.380 157,513 -0.10(-6.76%)
May 08, 2020 1.480 1.500 1.450 1.480 59,707 +0.02(+1.37%)
May 07, 2020 1.500 1.500 1.450 1.460 66,433 -0.04(-2.67%)
May 06, 2020 1.450 1.560 1.450 1.500 93,128 +0.02(+1.35%)
May 05, 2020 1.500 1.500 1.450 1.480 29,086 -0.02(-1.33%)
May 04, 2020 1.500 1.510 1.470 1.500 115,075 -0.01(-0.66%)
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.