Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1500 -0.0050 (-3.23%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 9, 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 (%)
Apr 29, 2022 2.590 2.650 2.470 2.480 293,225 -0.11(-4.25%)
Apr 28, 2022 2.540 2.680 2.430 2.590 719,207 +0.10(+4.02%)
Apr 27, 2022 2.620 2.670 2.400 2.490 575,627 -0.13(-4.96%)
Apr 26, 2022 2.510 2.690 2.460 2.620 411,319 +0.09(+3.56%)
Apr 25, 2022 2.500 2.580 2.430 2.530 308,066 +0.02(+0.80%)
Apr 22, 2022 2.580 2.580 2.450 2.510 339,800 +0.00(+0.00%)
Apr 21, 2022 2.770 2.770 2.510 2.510 595,486 -0.24(-8.73%)
Apr 20, 2022 2.890 2.910 2.710 2.750 221,837 -0.13(-4.51%)
Apr 19, 2022 2.780 2.920 2.750 2.880 274,896 +0.10(+3.60%)
Apr 18, 2022 2.750 2.820 2.590 2.780 340,022 +0.08(+2.96%)
Apr 14, 2022 2.700 0 -0.24(-8.16%)
Apr 13, 2022 2.930 3.000 2.900 2.940 290,294 +0.02(+0.68%)
Apr 12, 2022 3.000 3.040 2.900 2.920 335,997 -0.05(-1.68%)
Apr 11, 2022 3.000 3.030 2.910 2.970 341,112 -0.10(-3.26%)
Apr 08, 2022 3.090 3.130 3.000 3.070 342,575 -0.03(-0.97%)
Apr 07, 2022 3.140 3.170 3.000 3.100 399,508 -0.07(-2.21%)
Apr 06, 2022 3.240 3.250 3.060 3.170 319,217 -0.14(-4.23%)
Apr 05, 2022 3.340 3.370 3.180 3.310 289,161 +0.02(+0.61%)
Apr 04, 2022 3.170 3.370 3.020 3.290 465,083 +0.20(+6.47%)
Apr 01, 2022 3.040 3.190 3.000 3.090 373,197 +0.07(+2.32%)
Mar 31, 2022 3.250 3.250 2.970 3.020 658,976 -0.18(-5.63%)
Mar 30, 2022 3.440 3.440 3.140 3.200 745,245 -0.20(-5.88%)
Mar 29, 2022 3.900 4.040 3.320 3.400 1,854,155 -0.45(-11.69%)
Mar 28, 2022 3.740 3.890 3.580 3.850 342,187 +0.21(+5.77%)
Mar 25, 2022 3.700 3.920 3.580 3.640 355,021 -0.05(-1.36%)
Mar 24, 2022 3.780 3.800 3.590 3.690 432,169 -0.09(-2.38%)
Mar 23, 2022 3.820 3.980 3.710 3.780 452,396 -0.08(-2.07%)
Mar 22, 2022 3.560 3.950 3.550 3.860 646,189 +0.32(+9.04%)
Mar 21, 2022 3.660 3.730 3.450 3.540 348,659 -0.15(-4.07%)
Mar 18, 2022 3.320 3.740 3.320 3.690 641,967 +0.33(+9.82%)
Mar 17, 2022 3.190 3.380 3.150 3.360 372,628 +0.06(+1.82%)
Mar 16, 2022 3.000 3.310 2.990 3.300 455,981 +0.33(+11.11%)
Mar 15, 2022 2.960 3.000 2.850 2.970 289,659 +0.04(+1.37%)
Mar 14, 2022 3.140 3.170 2.890 2.930 370,261 -0.24(-7.57%)
Mar 11, 2022 3.430 3.430 3.120 3.170 305,771 -0.20(-5.93%)
Mar 10, 2022 3.340 3.460 3.260 3.370 261,049 -0.01(-0.30%)
Mar 09, 2022 3.270 3.440 3.250 3.380 302,180 +0.18(+5.62%)
Mar 08, 2022 3.250 3.280 3.120 3.200 393,858 -0.04(-1.23%)
Mar 07, 2022 3.310 3.320 3.100 3.240 420,865 -0.05(-1.52%)
Mar 04, 2022 3.370 3.450 3.250 3.290 233,556 -0.12(-3.52%)
Mar 03, 2022 3.580 3.580 3.350 3.410 264,330 -0.16(-4.48%)
Mar 02, 2022 3.630 3.660 3.430 3.570 269,842 -0.02(-0.56%)
Mar 01, 2022 3.690 3.690 3.530 3.590 205,449 -0.03(-0.83%)
Feb 28, 2022 3.610 3.800 3.490 3.620 386,034 +0.03(+0.84%)
Feb 25, 2022 3.760 3.670 3.550 3.590 544,733 -0.17(-4.52%)
Feb 24, 2022 3.330 3.780 3.300 3.760 707,668 +0.20(+5.62%)
Feb 23, 2022 3.650 3.800 3.510 3.560 449,464 -0.02(-0.56%)
Feb 22, 2022 3.470 3.800 3.460 3.580 739,291 -0.27(-7.01%)
Feb 18, 2022 3.850 0 -0.32(-7.67%)
Feb 17, 2022 4.520 4.530 4.100 4.170 848,545 -0.43(-9.35%)
Feb 16, 2022 4.580 4.680 4.330 4.600 965,889 -0.07(-1.50%)
Feb 15, 2022 4.330 4.800 4.260 4.670 1,445,812 +0.49(+11.72%)
Feb 14, 2022 4.080 4.350 3.890 4.180 904,329 +0.11(+2.70%)
Feb 11, 2022 4.110 4.240 3.970 4.070 1,301,944 +0.14(+3.56%)
Feb 10, 2022 3.540 4.180 3.540 3.930 1,359,886 +0.27(+7.38%)
Feb 09, 2022 3.580 3.690 3.290 3.660 992,733 +0.10(+2.81%)
Feb 08, 2022 3.100 3.640 3.070 3.560 2,094,298 +0.61(+20.68%)
Feb 07, 2022 2.890 3.030 2.810 2.950 636,302 +0.11(+3.87%)
Feb 04, 2022 2.730 2.860 2.670 2.840 278,229 +0.12(+4.41%)
Feb 03, 2022 2.780 2.840 2.700 2.720 453,144 -0.15(-5.23%)
Feb 02, 2022 3.090 3.090 2.850 2.870 458,830 -0.20(-6.51%)
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.