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: 1:38 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 (%)
Nov 30, 2021 5.160 5.320 4.920 5.150 904,151 -0.06(-1.15%)
Nov 29, 2021 5.370 5.590 5.190 5.210 849,779 +0.00(+0.00%)
Nov 26, 2021 5.090 5.390 5.090 5.210 520,452 -0.19(-3.52%)
Nov 25, 2021 5.400 5.490 5.330 5.400 239,506 -0.04(-0.74%)
Nov 24, 2021 5.150 5.550 5.150 5.440 799,449 +0.27(+5.22%)
Nov 23, 2021 4.950 5.370 4.770 5.170 845,797 +0.10(+1.97%)
Nov 22, 2021 5.140 5.400 4.920 5.070 914,657 -0.11(-2.12%)
Nov 19, 2021 5.370 5.460 5.040 5.180 939,527 -0.27(-4.95%)
Nov 18, 2021 4.740 5.640 5.340 5.450 2,673,884 +0.78(+16.70%)
Nov 17, 2021 4.540 4.940 4.540 4.670 780,380 +0.22(+4.94%)
Nov 16, 2021 5.010 5.010 4.420 4.450 948,109 -0.54(-10.82%)
Nov 15, 2021 4.360 5.080 4.310 4.990 1,392,346 +0.83(+19.95%)
Nov 12, 2021 4.670 4.770 4.010 4.160 1,697,620 -0.60(-12.61%)
Nov 11, 2021 4.120 5.400 4.090 4.760 3,030,334 +0.99(+26.26%)
Nov 10, 2021 3.950 3.740 3.770 548,466 -0.14(-3.58%)
Nov 09, 2021 3.900 3.920 3.700 3.910 432,747 +0.04(+1.03%)
Nov 08, 2021 3.910 3.910 3.710 3.870 549,660 -0.01(-0.26%)
Nov 05, 2021 3.630 3.920 3.500 3.880 587,537 +0.15(+4.02%)
Nov 04, 2021 3.860 3.910 3.680 3.730 235,257 -0.06(-1.58%)
Nov 03, 2021 3.800 3.810 3.650 3.790 390,626 -0.01(-0.26%)
Nov 02, 2021 3.910 3.910 3.730 3.800 291,774 -0.10(-2.56%)
Nov 01, 2021 3.800 3.940 3.890 3.900 350,961 +0.13(+3.45%)
Oct 29, 2021 3.820 3.860 3.680 3.770 308,930 -0.06(-1.57%)
Oct 28, 2021 3.760 3.890 3.610 3.830 349,725 +0.16(+4.36%)
Oct 27, 2021 3.750 3.940 3.640 3.670 719,569 -0.07(-1.87%)
Oct 26, 2021 3.950 3.740 3,170,493 -0.20(-5.08%)
Oct 25, 2021 4.130 4.130 3.930 3.940 440,896 -0.13(-3.19%)
Oct 22, 2021 4.330 4.330 3.980 4.070 738,454 -0.26(-6.00%)
Oct 21, 2021 4.340 4.450 4.250 4.330 304,778 +0.00(+0.00%)
Oct 20, 2021 4.430 4.430 4.320 4.330 161,107 -0.11(-2.48%)
Oct 19, 2021 4.320 4.440 4.220 4.440 424,641 +0.17(+3.98%)
Oct 18, 2021 4.390 4.470 4.230 4.270 412,217 -0.13(-2.95%)
Oct 15, 2021 4.620 4.680 4.350 4.400 686,727 -0.13(-2.87%)
Oct 14, 2021 4.410 4.680 4.380 4.530 552,189 +0.21(+4.86%)
Oct 13, 2021 4.370 4.370 4.210 4.320 957,163 +0.01(+0.23%)
Oct 12, 2021 4.400 4.520 4.280 4.310 309,042 -0.09(-2.05%)
Oct 08, 2021 4.400 4.400 4.400 0 -0.10(-2.22%)
Oct 07, 2021 4.450 4.580 4.380 4.500 239,973 +0.09(+2.04%)
Oct 06, 2021 4.700 4.770 4.370 4.410 540,674 -0.34(-7.16%)
Oct 05, 2021 4.780 5.010 4.700 4.750 793,333 +0.02(+0.42%)
Oct 04, 2021 4.690 4.760 4.480 4.730 942,476 +0.12(+2.60%)
Oct 01, 2021 4.790 4.800 4.470 4.610 1,483,143 +0.04(+0.88%)
Sep 30, 2021 4.390 4.680 4.360 4.570 2,135,293 +0.19(+4.34%)
Sep 29, 2021 4.400 4.560 4.370 4.380 1,300,042 +0.01(+0.23%)
Sep 28, 2021 4.540 4.570 4.350 4.370 774,559 -0.22(-4.79%)
Sep 27, 2021 4.670 4.720 4.580 4.590 548,200 -0.11(-2.34%)
Sep 24, 2021 4.780 4.870 4.670 4.700 373,861 -0.11(-2.29%)
Sep 23, 2021 4.680 4.950 4.680 4.810 334,779 +0.14(+3.00%)
Sep 22, 2021 4.560 4.720 4.550 4.670 336,849 +0.09(+1.97%)
Sep 21, 2021 4.650 4.730 4.510 4.580 338,127 -0.04(-0.87%)
Sep 20, 2021 4.840 4.840 4.500 4.620 771,072 -0.28(-5.71%)
Sep 17, 2021 5.050 5.080 4.750 4.900 2,536,290 -0.14(-2.78%)
Sep 16, 2021 5.030 5.180 4.980 5.040 224,523 +0.01(+0.20%)
Sep 15, 2021 4.890 5.200 4.840 5.030 299,085 +0.13(+2.65%)
Sep 14, 2021 5.030 5.130 4.830 4.900 403,836 -0.15(-2.97%)
Sep 13, 2021 5.040 5.170 4.740 5.050 495,891 -0.02(-0.39%)
Sep 10, 2021 5.270 5.280 5.030 5.070 408,240 -0.21(-3.98%)
Sep 09, 2021 5.350 5.360 5.180 5.280 256,836 -0.04(-0.75%)
Sep 08, 2021 5.400 5.440 5.170 5.320 361,869 -0.12(-2.21%)
Sep 07, 2021 5.380 5.640 5.380 5.440 225,824 -0.06(-1.09%)
Sep 03, 2021 5.500 5.500 5.500 0 -0.18(-3.17%)
Sep 02, 2021 5.670 5.980 5.600 5.680 355,960 +0.04(+0.71%)
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.