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 (%)
Nov 30, 2022 0.8900 0.8900 0.8100 0.8300 2,874,952 -0.03(-3.49%)
Nov 29, 2022 0.8800 0.9200 0.8500 0.8600 261,455 +0.00(+0.00%)
Nov 28, 2022 0.8000 0.8700 0.7700 0.8600 210,125 +0.07(+8.86%)
Nov 25, 2022 0.8500 0.8500 0.7900 0.7900 94,993 -0.05(-5.95%)
Nov 24, 2022 0.8500 0.8500 0.8000 0.8400 50,591 +0.02(+2.44%)
Nov 23, 2022 0.7600 0.8300 0.7300 0.8200 254,174 +0.08(+10.81%)
Nov 22, 2022 0.7500 0.7600 0.7200 0.7400 171,739 -0.02(-2.63%)
Nov 21, 2022 0.7800 0.7800 0.7200 0.7600 184,303 -0.04(-5.00%)
Nov 18, 2022 0.8100 0.8100 0.7700 0.8000 166,902 -0.01(-1.23%)
Nov 17, 2022 0.8100 0.8200 0.7800 0.8100 371,582 -0.04(-4.71%)
Nov 16, 2022 0.8700 0.8900 0.8300 0.8500 201,923 -0.04(-4.49%)
Nov 15, 2022 0.9500 1.000 0.8700 0.8900 362,142 -0.05(-5.32%)
Nov 14, 2022 0.9000 0.9400 0.8300 0.9400 232,065 +0.06(+6.82%)
Nov 11, 2022 0.8000 0.9000 0.8000 0.8800 594,466 +0.06(+7.32%)
Nov 10, 2022 0.7700 0.8600 0.7300 0.8200 507,878 +0.08(+10.81%)
Nov 09, 2022 0.8000 0.8000 0.7400 0.7400 385,115 -0.06(-7.50%)
Nov 08, 2022 0.8300 0.8300 0.7900 0.8000 217,402 -0.02(-2.44%)
Nov 07, 2022 0.7800 0.8200 0.7100 0.8200 286,968 +0.03(+3.80%)
Nov 04, 2022 0.8400 0.8400 0.7700 0.7900 284,112 -0.02(-2.47%)
Nov 03, 2022 0.8000 0.8300 0.7700 0.8100 275,952 +0.01(+1.25%)
Nov 02, 2022 0.7700 0.8800 0.7700 0.8000 596,796 -0.07(-8.05%)
Nov 01, 2022 0.9200 0.9200 0.8500 0.8700 360,819 -0.03(-3.33%)
Oct 31, 2022 0.9300 0.9300 0.9000 0.9000 210,540 -0.01(-1.10%)
Oct 28, 2022 0.9100 0.9400 0.8900 0.9100 468,178 -0.01(-1.09%)
Oct 27, 2022 0.9600 0.9600 0.9100 0.9200 207,005 -0.02(-2.13%)
Oct 26, 2022 0.9200 1.000 0.9000 0.9400 349,077 +0.01(+1.08%)
Oct 25, 2022 0.9200 0.9700 0.9200 0.9300 136,329 +0.01(+1.09%)
Oct 24, 2022 0.9800 0.9900 0.9000 0.9200 201,514 -0.06(-6.12%)
Oct 21, 2022 0.9400 1.000 0.8800 0.9800 424,905 +0.04(+4.26%)
Oct 20, 2022 0.9600 0.9700 0.9200 0.9400 259,628 -0.03(-3.09%)
Oct 19, 2022 1.030 1.030 0.9700 0.9700 318,893 -0.09(-8.49%)
Oct 18, 2022 1.050 1.070 1.010 1.060 349,198 +0.07(+7.07%)
Oct 17, 2022 0.9600 1.040 0.9300 0.9900 566,164 +0.06(+6.45%)
Oct 14, 2022 1.000 1.020 0.9300 0.9300 219,336 -0.08(-7.92%)
Oct 13, 2022 0.9600 1.060 0.9600 1.010 259,609 -0.03(-2.88%)
Oct 12, 2022 1.000 1.040 0.9400 1.040 536,241 +0.01(+0.97%)
Oct 11, 2022 1.080 1.120 1.030 1.030 328,757 -0.04(-3.74%)
Oct 07, 2022 1.070 0 -0.03(-2.73%)
Oct 06, 2022 1.110 1.160 1.080 1.100 666,679 -0.05(-4.35%)
Oct 05, 2022 1.020 1.170 0.9700 1.150 1,168,100 +0.12(+11.65%)
Oct 04, 2022 1.140 1.170 1.030 1.030 763,555 -0.08(-7.21%)
Oct 03, 2022 1.250 1.250 1.090 1.110 448,763 -0.07(-5.93%)
Sep 30, 2022 1.100 1.220 1.100 1.180 486,375 +0.07(+6.31%)
Sep 29, 2022 1.170 1.200 1.080 1.110 378,659 -0.07(-5.93%)
Sep 28, 2022 1.200 1.210 1.160 1.180 482,324 -0.02(-1.67%)
Sep 27, 2022 1.220 1.250 1.170 1.200 605,571 +0.06(+5.26%)
Sep 26, 2022 1.370 1.390 1.140 1.140 1,175,528 -0.20(-14.93%)
Sep 23, 2022 1.330 1.340 1.260 1.340 580,619 -0.01(-0.74%)
Sep 22, 2022 1.520 1.520 1.320 1.350 751,835 -0.14(-9.40%)
Sep 21, 2022 1.510 1.560 1.480 1.490 454,825 -0.02(-1.32%)
Sep 20, 2022 1.470 1.530 1.470 1.510 329,998 -0.01(-0.66%)
Sep 19, 2022 1.640 1.640 1.520 1.520 605,628 -0.08(-5.00%)
Sep 16, 2022 1.580 1.610 1.550 1.600 509,879 -0.02(-1.23%)
Sep 15, 2022 1.500 1.640 1.480 1.620 513,614 +0.10(+6.58%)
Sep 14, 2022 1.580 1.600 1.490 1.520 460,748 -0.06(-3.80%)
Sep 13, 2022 1.650 1.650 1.570 1.580 315,200 -0.12(-7.06%)
Sep 12, 2022 1.660 1.740 1.650 1.700 466,855 +0.06(+3.66%)
Sep 09, 2022 1.650 1.700 1.610 1.640 484,004 +0.03(+1.86%)
Sep 08, 2022 1.640 1.670 1.570 1.610 530,395 +0.01(+0.63%)
Sep 07, 2022 1.610 1.650 1.580 1.600 285,678 -0.01(-0.62%)
Sep 06, 2022 1.650 1.660 1.560 1.610 345,456 -0.02(-1.23%)
Sep 02, 2022 1.630 0 -0.05(-2.98%)
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.