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 (%)
Dec 31, 2020 4.530 4.530 4.530 0 +0.07(+1.57%)
Dec 30, 2020 4.550 4.570 4.170 4.460 679,580 -0.12(-2.62%)
Dec 29, 2020 4.590 4.650 4.510 4.580 306,353 +0.03(+0.66%)
Dec 24, 2020 4.550 4.550 4.550 0 -0.04(-0.87%)
Dec 23, 2020 4.550 4.840 4.470 4.590 591,467 +0.17(+3.85%)
Dec 22, 2020 4.000 4.490 3.880 4.420 937,702 +0.42(+10.50%)
Dec 21, 2020 3.930 4.000 3.760 4.000 330,119 +0.02(+0.50%)
Dec 18, 2020 3.750 4.090 3.730 3.980 338,177 +0.23(+6.13%)
Dec 17, 2020 3.670 3.750 3.560 3.750 227,020 +0.12(+3.31%)
Dec 16, 2020 3.750 3.760 3.450 3.630 364,853 -0.12(-3.20%)
Dec 15, 2020 3.780 3.810 3.660 3.750 208,690 -0.02(-0.53%)
Dec 14, 2020 3.840 3.840 3.630 3.770 391,307 +0.18(+5.01%)
Dec 11, 2020 3.500 3.890 3.430 3.590 547,728 +0.07(+1.99%)
Dec 10, 2020 3.320 3.670 3.300 3.520 459,883 +0.32(+10.00%)
Dec 09, 2020 3.420 3.420 3.190 3.200 300,378 -0.09(-2.74%)
Dec 08, 2020 3.140 3.430 3.140 3.290 572,866 +0.16(+5.11%)
Dec 07, 2020 3.040 3.150 2.900 3.130 381,203 +0.05(+1.62%)
Dec 04, 2020 3.080 3.090 3.010 3.080 211,314 +0.04(+1.32%)
Dec 03, 2020 3.020 3.070 2.940 3.040 266,500 +0.03(+1.00%)
Dec 02, 2020 2.950 3.020 2.860 3.010 173,320 +0.04(+1.35%)
Dec 01, 2020 2.990 3.020 2.950 2.970 119,097 -0.03(-1.00%)
Nov 30, 2020 3.150 3.150 2.930 3.000 213,759 +0.03(+1.01%)
Nov 27, 2020 2.900 3.030 2.850 2.970 176,352 +0.12(+4.21%)
Nov 26, 2020 2.930 2.970 2.760 2.850 309,327 -0.06(-2.06%)
Nov 25, 2020 2.980 3.050 2.830 2.910 444,833 -0.15(-4.90%)
Nov 24, 2020 3.130 3.200 2.580 3.060 1,334,372 -0.09(-2.86%)
Nov 23, 2020 3.100 3.250 2.940 3.150 1,106,661 +0.28(+9.76%)
Nov 20, 2020 2.690 2.890 2.600 2.870 845,365 +0.34(+13.44%)
Nov 19, 2020 2.310 2.700 2.310 2.530 1,034,944 +0.33(+15.00%)
Nov 18, 2020 2.240 2.450 2.190 2.200 462,122 +0.05(+2.33%)
Nov 17, 2020 1.990 2.190 1.960 2.150 410,945 +0.20(+10.26%)
Nov 16, 2020 1.870 1.950 1.770 1.950 237,924 +0.08(+4.28%)
Nov 13, 2020 1.730 1.880 1.720 1.870 224,332 +0.13(+7.47%)
Nov 12, 2020 1.740 1.790 1.690 1.740 179,966 +0.02(+1.16%)
Nov 11, 2020 1.740 1.750 1.670 1.720 93,573 -0.02(-1.15%)
Nov 10, 2020 1.750 1.790 1.730 1.740 231,221 -0.01(-0.57%)
Nov 09, 2020 1.600 1.800 1.600 1.750 271,080 +0.12(+7.36%)
Nov 06, 2020 1.440 1.630 1.410 1.630 312,403 +0.19(+13.19%)
Nov 05, 2020 1.440 1.440 1.400 1.440 164,853 +0.00(+0.00%)
Nov 04, 2020 1.440 1.440 1.420 1.440 103,035 -0.02(-1.37%)
Nov 03, 2020 1.480 1.480 1.430 1.460 39,163 -0.02(-1.35%)
Nov 02, 2020 1.500 1.550 1.460 1.480 58,637 -0.04(-2.63%)
Oct 30, 2020 1.500 1.520 1.380 1.520 207,351 +0.02(+1.33%)
Oct 29, 2020 1.470 1.520 1.470 1.500 56,798 +0.00(+0.00%)
Oct 28, 2020 1.550 1.550 1.410 1.500 147,613 -0.05(-3.23%)
Oct 27, 2020 1.550 1.550 1.500 1.550 49,903 +0.00(+0.00%)
Oct 26, 2020 1.550 1.560 1.530 1.550 87,593 -0.05(-3.13%)
Oct 23, 2020 1.580 1.600 1.530 1.600 119,744 +0.00(+0.00%)
Oct 22, 2020 1.590 1.620 1.570 1.600 26,786 +0.00(+0.00%)
Oct 21, 2020 1.570 1.600 1.560 1.600 27,410 +0.00(+0.00%)
Oct 20, 2020 1.620 1.620 1.560 1.600 25,994 -0.01(-0.62%)
Oct 19, 2020 1.600 1.610 1.560 1.610 65,379 +0.01(+0.63%)
Oct 16, 2020 1.570 1.600 1.570 1.600 124,931 +0.00(+0.00%)
Oct 15, 2020 1.570 1.600 1.570 1.600 28,772 +0.00(+0.00%)
Oct 14, 2020 1.590 1.620 1.570 1.600 169,820 +0.00(+0.00%)
Oct 13, 2020 1.600 1.630 1.550 1.600 238,591 -0.02(-1.23%)
Oct 09, 2020 1.620 1.620 1.620 0 +0.01(+0.62%)
Oct 08, 2020 1.560 1.610 1.550 1.610 68,055 -0.01(-0.62%)
Oct 07, 2020 1.570 1.620 1.550 1.620 54,914 +0.01(+0.62%)
Oct 06, 2020 1.600 1.620 1.560 1.610 54,583 -0.01(-0.62%)
Oct 05, 2020 1.620 1.620 1.590 1.620 18,438 -0.02(-1.22%)
Oct 02, 2020 1.570 1.640 1.550 1.640 54,735 +0.04(+2.50%)
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.