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 (%)
Sep 30, 2020 1.570 1.600 1.510 1.590 60,071 +0.01(+0.63%)
Sep 29, 2020 1.580 1.600 1.500 1.580 280,854 -0.02(-1.25%)
Sep 28, 2020 1.650 1.650 1.580 1.600 28,720 -0.05(-3.03%)
Sep 25, 2020 1.550 1.650 1.550 1.650 149,795 +0.08(+5.10%)
Sep 24, 2020 1.550 1.590 1.540 1.570 195,491 +0.00(+0.00%)
Sep 23, 2020 1.570 1.600 1.540 1.570 256,882 +0.00(+0.00%)
Sep 22, 2020 1.640 1.640 1.560 1.570 69,902 -0.05(-3.09%)
Sep 21, 2020 1.680 1.680 1.570 1.620 152,881 -0.06(-3.57%)
Sep 18, 2020 1.700 1.720 1.620 1.680 74,150 -0.02(-1.18%)
Sep 17, 2020 1.690 1.720 1.640 1.700 71,081 +0.02(+1.19%)
Sep 16, 2020 1.770 1.770 1.630 1.680 220,895 -0.10(-5.62%)
Sep 15, 2020 1.750 1.790 1.700 1.780 206,487 +0.04(+2.30%)
Sep 14, 2020 1.700 1.740 1.650 1.740 173,120 +0.04(+2.35%)
Sep 11, 2020 1.610 1.700 1.570 1.700 267,043 +0.10(+6.25%)
Sep 10, 2020 1.640 1.660 1.600 1.600 183,677 -0.04(-2.44%)
Sep 09, 2020 1.650 1.680 1.590 1.640 189,079 -0.03(-1.80%)
Sep 08, 2020 1.690 1.690 1.580 1.670 123,986 +0.03(+1.83%)
Sep 04, 2020 1.640 1.640 1.640 0 +0.02(+1.23%)
Sep 03, 2020 1.650 1.660 1.610 1.620 73,292 -0.04(-2.41%)
Sep 02, 2020 1.710 1.720 1.620 1.660 196,514 -0.06(-3.49%)
Sep 01, 2020 1.780 1.800 1.690 1.720 172,970 -0.04(-2.27%)
Aug 31, 2020 1.660 1.780 1.650 1.760 234,712 +0.11(+6.67%)
Aug 28, 2020 1.650 1.730 1.620 1.650 248,516 +0.00(+0.00%)
Aug 27, 2020 1.780 1.780 1.610 1.650 370,901 -0.11(-6.25%)
Aug 26, 2020 1.800 1.800 1.700 1.760 166,669 -0.04(-2.22%)
Aug 25, 2020 1.940 1.940 1.730 1.800 162,929 -0.12(-6.25%)
Aug 24, 2020 1.980 1.980 1.860 1.920 183,118 -0.03(-1.54%)
Aug 21, 2020 1.890 1.980 1.880 1.950 117,320 +0.10(+5.41%)
Aug 20, 2020 1.920 1.950 1.800 1.850 145,878 -0.09(-4.64%)
Aug 19, 2020 2.000 2.000 1.870 1.940 278,797 -0.05(-2.51%)
Aug 18, 2020 1.860 1.990 1.840 1.990 277,989 +0.17(+9.34%)
Aug 17, 2020 1.700 1.870 1.700 1.820 534,979 +0.16(+9.64%)
Aug 14, 2020 1.600 1.660 1.580 1.660 106,540 +0.06(+3.75%)
Aug 13, 2020 1.600 1.600 1.580 1.600 18,100 +0.00(+0.00%)
Aug 12, 2020 1.520 1.620 1.520 1.600 201,219 +0.05(+3.23%)
Aug 11, 2020 1.550 1.550 1.520 1.550 66,259 +0.00(+0.00%)
Aug 10, 2020 1.550 1.550 1.510 1.550 104,577 +0.00(+0.00%)
Aug 07, 2020 1.560 1.580 1.520 1.550 205,289 -0.02(-1.27%)
Aug 06, 2020 1.600 1.650 1.490 1.570 414,122 -0.01(-0.63%)
Aug 05, 2020 1.610 1.650 1.550 1.580 60,977 -0.01(-0.63%)
Aug 04, 2020 1.660 1.750 1.530 1.590 154,490 +0.01(+0.63%)
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%)
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.