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 (%)
Dec 29, 2023 0.2850 0 +0.04(+18.75%)
Dec 28, 2023 0.2100 0.2550 0.2100 0.2400 603,144 +0.03(+14.29%)
Dec 27, 2023 0.2150 0.2200 0.2100 0.2100 668,195 -0.02(-10.64%)
Dec 22, 2023 0.2350 0 +0.00(+2.17%)
Dec 21, 2023 0.2500 0.2500 0.2000 0.2300 1,806,594 -0.02(-8.00%)
Dec 20, 2023 0.2500 0.2650 0.2500 0.2500 403,124 -0.02(-7.41%)
Dec 19, 2023 0.2750 0.2800 0.2700 0.2700 419,946 -0.01(-3.57%)
Dec 18, 2023 0.2900 0.3000 0.2800 0.2800 176,219 -0.01(-5.08%)
Dec 15, 2023 0.2900 0.3100 0.2850 0.2950 120,751 -0.02(-6.35%)
Dec 14, 2023 0.2900 0.3150 0.2850 0.3150 193,222 +0.03(+10.53%)
Dec 13, 2023 0.2800 0.2900 0.2700 0.2850 99,533 -0.01(-3.39%)
Dec 12, 2023 0.3050 0.3050 0.2850 0.2950 136,037 +0.01(+1.72%)
Dec 11, 2023 0.3150 0.3300 0.2900 0.2900 151,943 -0.03(-9.38%)
Dec 08, 2023 0.3000 0.3200 0.2950 0.3200 126,849 +0.02(+4.92%)
Dec 07, 2023 0.3100 0.3100 0.2950 0.3050 69,373 -0.01(-1.61%)
Dec 06, 2023 0.3050 0.3100 0.2900 0.3100 197,924 +0.02(+5.08%)
Dec 05, 2023 0.3000 0.3050 0.2900 0.2950 411,255 -0.02(-6.35%)
Dec 04, 2023 0.3200 0.3200 0.3075 0.3150 95,212 -0.02(-5.97%)
Dec 01, 2023 0.3300 0.3350 0.3050 0.3350 208,768 +0.03(+9.84%)
Nov 30, 2023 0.3200 0.3200 0.3000 0.3050 387,115 -0.01(-1.61%)
Nov 29, 2023 0.3300 0.3500 0.3100 0.3100 219,943 -0.03(-8.82%)
Nov 28, 2023 0.3400 0.3400 0.3150 0.3400 91,620 +0.02(+6.25%)
Nov 27, 2023 0.3300 0.3350 0.3200 0.3200 89,824 -0.03(-8.57%)
Nov 24, 2023 0.3600 0.3600 0.3100 0.3500 220,695 +0.00(+0.00%)
Nov 23, 2023 0.3450 0.3500 0.3350 0.3500 25,301 +0.01(+4.48%)
Nov 22, 2023 0.3350 0.3450 0.3250 0.3350 43,750 +0.00(+0.00%)
Nov 21, 2023 0.3550 0.3600 0.3300 0.3350 130,253 -0.01(-4.29%)
Nov 20, 2023 0.3550 0.3750 0.3500 0.3500 79,172 -0.01(-1.41%)
Nov 17, 2023 0.3600 0.3650 0.3500 0.3550 124,221 -0.01(-2.74%)
Nov 16, 2023 0.3750 0.3850 0.3600 0.3650 146,725 +0.00(+0.00%)
Nov 15, 2023 0.3750 0.4000 0.3500 0.3650 321,355 -0.03(-6.41%)
Nov 14, 2023 0.4350 0.4350 0.3500 0.3900 204,318 -0.04(-9.30%)
Nov 13, 2023 0.4450 0.4500 0.4200 0.4300 61,752 -0.03(-6.52%)
Nov 10, 2023 0.3900 0.4600 0.3900 0.4600 185,904 +0.08(+21.05%)
Nov 09, 2023 0.3800 0.3950 0.3700 0.3800 116,580 +0.00(+0.00%)
Nov 08, 2023 0.3800 0.3900 0.3700 0.3800 39,797 -0.01(-1.30%)
Nov 07, 2023 0.3600 0.3900 0.3600 0.3850 115,568 +0.02(+4.05%)
Nov 06, 2023 0.3750 0.3900 0.3700 0.3700 63,659 -0.01(-2.63%)
Nov 03, 2023 0.3800 0.3850 0.3600 0.3800 123,588 +0.02(+5.56%)
Nov 02, 2023 0.3600 0.3900 0.3450 0.3600 132,599 +0.00(+0.00%)
Nov 01, 2023 0.3750 0.3750 0.3600 0.3600 158,986 +0.00(+0.00%)
Oct 31, 2023 0.3750 0.4000 0.3600 0.3600 113,256 +0.00(+0.00%)
Oct 30, 2023 0.3800 0.3825 0.3550 0.3600 139,313 -0.04(-10.00%)
Oct 27, 2023 0.4000 0.4150 0.3850 0.4000 41,284 +0.02(+5.26%)
Oct 26, 2023 0.3900 0.3900 0.3750 0.3800 119,889 +0.00(+0.00%)
Oct 25, 2023 0.3750 0.3850 0.3650 0.3800 94,888 +0.02(+5.56%)
Oct 24, 2023 0.3350 0.3800 0.3300 0.3600 106,989 +0.02(+5.88%)
Oct 23, 2023 0.4000 0.4050 0.3200 0.3400 580,517 -0.08(-19.05%)
Oct 20, 2023 0.4300 0.4400 0.4200 0.4200 43,200 -0.01(-1.18%)
Oct 19, 2023 0.4450 0.4450 0.4250 0.4250 17,258 +0.00(+0.00%)
Oct 18, 2023 0.4450 0.4600 0.4250 0.4250 35,900 -0.04(-7.61%)
Oct 17, 2023 0.4250 0.4650 0.4250 0.4600 51,410 +0.01(+2.22%)
Oct 16, 2023 0.4000 0.4650 0.4000 0.4500 223,620 +0.03(+7.14%)
Oct 13, 2023 0.4600 0.4600 0.4000 0.4200 292,922 -0.04(-8.70%)
Oct 12, 2023 0.4850 0.4850 0.4550 0.4600 37,310 +0.00(+0.00%)
Oct 11, 2023 0.4550 0.4850 0.4550 0.4600 20,903 -0.01(-3.16%)
Oct 10, 2023 0.4900 0.4900 0.4700 0.4750 76,901 +0.00(+0.00%)
Oct 06, 2023 0.4750 0 +0.04(+10.47%)
Oct 05, 2023 0.4400 0.4600 0.4300 0.4300 117,980 -0.01(-1.15%)
Oct 04, 2023 0.4300 0.4425 0.4050 0.4350 113,425 +0.02(+4.82%)
Oct 03, 2023 0.4150 0.4350 0.4000 0.4150 114,171 -0.03(-6.74%)
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.