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 (%)
Jul 30, 2021 6.340 6.340 6.340 0 -0.33(-4.95%)
Jul 29, 2021 6.570 6.700 6.380 6.670 395,255 +0.33(+5.21%)
Jul 28, 2021 6.100 6.590 6.100 6.340 292,164 +0.26(+4.28%)
Jul 27, 2021 6.160 6.190 5.850 6.080 333,148 -0.10(-1.62%)
Jul 26, 2021 6.670 6.670 6.020 6.180 360,250 -0.34(-5.21%)
Jul 23, 2021 6.690 6.690 6.360 6.520 360,614 -0.03(-0.46%)
Jul 22, 2021 6.510 6.640 6.240 6.550 366,488 +0.19(+2.99%)
Jul 21, 2021 6.590 6.590 6.240 6.360 386,875 +0.01(+0.16%)
Jul 20, 2021 6.430 6.430 5.910 6.350 512,696 +0.48(+8.18%)
Jul 19, 2021 5.600 5.910 5.430 5.870 415,224 +0.14(+2.44%)
Jul 16, 2021 6.020 6.060 5.680 5.730 271,721 -0.27(-4.50%)
Jul 15, 2021 5.830 6.250 5.830 6.000 412,410 +0.13(+2.21%)
Jul 14, 2021 5.990 6.120 5.760 5.870 467,715 -0.14(-2.33%)
Jul 13, 2021 6.370 6.380 5.910 6.010 667,608 -0.38(-5.95%)
Jul 12, 2021 6.590 6.620 6.300 6.390 274,340 -0.20(-3.03%)
Jul 09, 2021 6.820 6.850 6.450 6.590 405,186 -0.24(-3.51%)
Jul 08, 2021 6.770 6.940 6.620 6.830 415,204 -0.17(-2.43%)
Jul 07, 2021 7.380 7.380 6.930 7.000 420,753 -0.23(-3.18%)
Jul 06, 2021 7.620 7.690 7.220 7.230 514,006 -0.37(-4.87%)
Jul 05, 2021 7.720 7.720 7.390 7.600 175,559 -0.15(-1.94%)
Jul 02, 2021 7.450 7.800 7.280 7.750 344,383 +0.39(+5.30%)
Jun 30, 2021 7.360 7.360 7.360 0 -0.05(-0.67%)
Jun 29, 2021 7.660 7.900 7.260 7.410 570,655 -0.17(-2.24%)
Jun 28, 2021 7.140 7.860 6.950 7.580 810,807 +0.76(+11.14%)
Jun 25, 2021 6.880 6.950 6.650 6.820 356,216 -0.13(-1.87%)
Jun 24, 2021 7.130 7.260 6.840 6.950 423,142 -0.13(-1.84%)
Jun 23, 2021 6.900 7.190 6.610 7.080 534,545 +0.50(+7.60%)
Jun 22, 2021 6.660 6.660 6.350 6.580 494,152 -0.05(-0.75%)
Jun 21, 2021 6.760 6.900 6.430 6.630 314,304 -0.14(-2.07%)
Jun 18, 2021 6.780 7.070 6.630 6.770 558,674 -0.08(-1.17%)
Jun 17, 2021 6.840 7.220 6.770 6.850 456,490 +0.07(+1.03%)
Jun 16, 2021 6.990 7.140 6.630 6.780 565,274 -0.24(-3.42%)
Jun 15, 2021 7.470 7.470 6.910 7.020 475,491 -0.20(-2.77%)
Jun 14, 2021 7.650 7.670 7.130 7.220 443,051 -0.36(-4.75%)
Jun 11, 2021 7.600 7.660 7.160 7.580 588,737 +0.20(+2.71%)
Jun 10, 2021 8.050 8.070 7.300 7.380 936,148 -1.12(-13.18%)
Jun 09, 2021 8.080 8.910 8.020 8.500 533,275 +0.45(+5.59%)
Jun 08, 2021 8.240 8.380 8.020 8.050 229,306 -0.14(-1.71%)
Jun 07, 2021 7.950 8.260 7.830 8.190 212,668 +0.25(+3.15%)
Jun 04, 2021 7.840 8.130 7.620 7.940 194,280 +0.12(+1.53%)
Jun 03, 2021 8.080 8.130 7.750 7.820 302,024 -0.31(-3.81%)
Jun 02, 2021 8.440 8.450 8.020 8.130 264,186 -0.30(-3.56%)
Jun 01, 2021 8.330 8.590 7.840 8.430 337,646 +0.02(+0.24%)
May 31, 2021 8.390 8.540 8.280 8.410 158,056 +0.02(+0.24%)
May 28, 2021 7.910 8.530 7.910 8.390 331,412 +0.53(+6.74%)
May 27, 2021 7.610 7.980 7.610 7.860 1,836,467 +0.23(+3.01%)
May 26, 2021 7.900 8.010 7.580 7.630 374,693 -0.37(-4.63%)
May 25, 2021 7.940 8.020 7.670 8.000 308,509 -0.05(-0.62%)
May 21, 2021 8.050 8.050 8.050 0 +0.01(+0.12%)
May 20, 2021 7.630 8.180 7.490 8.040 341,412 +0.42(+5.51%)
May 19, 2021 6.980 7.700 6.900 7.620 473,378 +0.52(+7.32%)
May 18, 2021 7.150 7.490 6.890 7.100 460,262 -0.05(-0.70%)
May 17, 2021 7.700 7.700 6.910 7.150 534,129 -0.57(-7.38%)
May 14, 2021 7.730 8.190 7.600 7.720 494,865 +0.00(+0.00%)
May 13, 2021 8.690 8.780 7.580 7.720 921,268 -1.23(-13.74%)
May 12, 2021 8.940 9.070 8.470 8.950 615,791 +0.01(+0.11%)
May 11, 2021 8.870 9.120 7.330 8.940 782,732 -0.33(-3.56%)
May 10, 2021 10.06 10.18 9.230 9.270 325,268 -0.65(-6.55%)
May 07, 2021 9.750 10.03 9.460 9.920 235,389 +0.22(+2.27%)
May 06, 2021 9.840 9.920 9.450 9.700 273,556 -0.20(-2.02%)
May 05, 2021 9.700 9.990 9.570 9.900 398,048 +0.23(+2.38%)
May 04, 2021 10.28 10.28 9.430 9.670 573,415 -0.84(-7.99%)
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.