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 (%)
Jan 29, 2021 6.190 6.490 5.900 6.000 498,162 -0.36(-5.66%)
Jan 28, 2021 6.020 6.570 5.900 6.360 607,506 +0.11(+1.76%)
Jan 27, 2021 6.370 6.550 6.010 6.250 655,896 -0.30(-4.58%)
Jan 26, 2021 6.700 6.890 6.380 6.550 586,334 -0.09(-1.36%)
Jan 25, 2021 6.590 7.440 6.550 6.640 1,354,009 +0.06(+0.91%)
Jan 22, 2021 6.370 6.600 6.300 6.580 804,140 +0.29(+4.61%)
Jan 21, 2021 6.090 6.470 6.020 6.290 584,230 +0.19(+3.11%)
Jan 20, 2021 6.440 6.440 5.760 6.100 2,690,317 -0.92(-13.11%)
Jan 19, 2021 6.300 7.590 6.100 7.020 1,405,282 +1.00(+16.61%)
Jan 18, 2021 5.920 6.150 5.630 6.020 618,089 +0.61(+11.28%)
Jan 15, 2021 5.350 5.480 5.150 5.410 395,737 +0.21(+4.04%)
Jan 14, 2021 4.750 5.230 4.660 5.200 677,791 +0.58(+12.55%)
Jan 13, 2021 4.550 4.700 4.530 4.620 213,070 +0.10(+2.21%)
Jan 12, 2021 4.530 4.640 4.480 4.520 139,861 +0.03(+0.67%)
Jan 11, 2021 4.600 4.600 4.420 4.490 403,836 +0.10(+2.28%)
Jan 08, 2021 4.440 4.440 4.330 4.390 127,365 -0.02(-0.45%)
Jan 07, 2021 4.410 4.490 4.360 4.410 206,241 +0.01(+0.23%)
Jan 06, 2021 4.430 4.440 4.350 4.400 235,247 -0.05(-1.12%)
Jan 05, 2021 4.450 4.490 4.390 4.450 172,076 -0.03(-0.67%)
Jan 04, 2021 4.500 4.560 4.310 4.480 336,581 -0.05(-1.10%)
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%)
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.