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 (%)
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%)
Jul 02, 2020 1.700 1.790 1.700 1.760 49,538 +0.02(+1.15%)
Jun 30, 2020 1.740 1.740 1.740 0 -0.03(-1.69%)
Jun 29, 2020 1.770 1.780 1.720 1.770 20,162 +0.02(+1.14%)
Jun 26, 2020 1.750 1.770 1.720 1.750 23,761 +0.06(+3.55%)
Jun 25, 2020 1.650 1.700 1.630 1.690 22,477 +0.00(+0.00%)
Jun 24, 2020 1.790 1.790 1.630 1.690 51,051 -0.10(-5.59%)
Jun 23, 2020 1.690 1.800 1.660 1.790 84,559 +0.10(+5.92%)
Jun 22, 2020 1.680 1.710 1.650 1.690 98,244 +0.03(+1.81%)
Jun 19, 2020 1.560 1.680 1.560 1.660 267,059 +0.09(+5.73%)
Jun 18, 2020 1.570 1.580 1.500 1.570 27,363 -0.03(-1.88%)
Jun 17, 2020 1.550 1.630 1.550 1.600 45,721 +0.00(+0.00%)
Jun 16, 2020 1.550 1.600 1.450 1.600 839,281 +0.07(+4.58%)
Jun 15, 2020 1.510 1.550 1.460 1.530 18,450 -0.03(-1.92%)
Jun 12, 2020 1.590 1.590 1.480 1.560 53,908 +0.03(+1.96%)
Jun 11, 2020 1.580 1.580 1.450 1.530 63,432 -0.07(-4.38%)
Jun 10, 2020 1.620 1.620 1.560 1.600 42,362 +0.06(+3.90%)
Jun 09, 2020 1.600 1.600 1.510 1.540 32,155 +0.00(+0.00%)
Jun 08, 2020 1.590 1.600 1.510 1.540 55,915 +0.00(+0.00%)
Jun 05, 2020 1.570 1.590 1.500 1.540 61,628 +0.00(+0.00%)
Jun 04, 2020 1.580 1.610 1.400 1.540 275,790 -0.10(-6.10%)
Jun 03, 2020 1.610 1.700 1.580 1.640 91,172 -0.06(-3.53%)
Jun 02, 2020 1.770 1.800 1.670 1.700 50,952 -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.