Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Oct 29, 2021 3.820 3.860 3.680 3.770 308,930 -0.06(-1.57%)
Oct 28, 2021 3.760 3.890 3.610 3.830 349,725 +0.16(+4.36%)
Oct 27, 2021 3.750 3.940 3.640 3.670 719,569 -0.07(-1.87%)
Oct 26, 2021 3.950 3.740 3,170,493 -0.20(-5.08%)
Oct 25, 2021 4.130 4.130 3.930 3.940 440,896 -0.13(-3.19%)
Oct 22, 2021 4.330 4.330 3.980 4.070 738,454 -0.26(-6.00%)
Oct 21, 2021 4.340 4.450 4.250 4.330 304,778 +0.00(+0.00%)
Oct 20, 2021 4.430 4.430 4.320 4.330 161,107 -0.11(-2.48%)
Oct 19, 2021 4.320 4.440 4.220 4.440 424,641 +0.17(+3.98%)
Oct 18, 2021 4.390 4.470 4.230 4.270 412,217 -0.13(-2.95%)
Oct 15, 2021 4.620 4.680 4.350 4.400 686,727 -0.13(-2.87%)
Oct 14, 2021 4.410 4.680 4.380 4.530 552,189 +0.21(+4.86%)
Oct 13, 2021 4.370 4.370 4.210 4.320 957,163 +0.01(+0.23%)
Oct 12, 2021 4.400 4.520 4.280 4.310 309,042 -0.09(-2.05%)
Oct 08, 2021 4.400 4.400 4.400 0 -0.10(-2.22%)
Oct 07, 2021 4.450 4.580 4.380 4.500 239,973 +0.09(+2.04%)
Oct 06, 2021 4.700 4.770 4.370 4.410 540,674 -0.34(-7.16%)
Oct 05, 2021 4.780 5.010 4.700 4.750 793,333 +0.02(+0.42%)
Oct 04, 2021 4.690 4.760 4.480 4.730 942,476 +0.12(+2.60%)
Oct 01, 2021 4.790 4.800 4.470 4.610 1,483,143 +0.04(+0.88%)
Sep 30, 2021 4.390 4.680 4.360 4.570 2,135,293 +0.19(+4.34%)
Sep 29, 2021 4.400 4.560 4.370 4.380 1,300,042 +0.01(+0.23%)
Sep 28, 2021 4.540 4.570 4.350 4.370 774,559 -0.22(-4.79%)
Sep 27, 2021 4.670 4.720 4.580 4.590 548,200 -0.11(-2.34%)
Sep 24, 2021 4.780 4.870 4.670 4.700 373,861 -0.11(-2.29%)
Sep 23, 2021 4.680 4.950 4.680 4.810 334,779 +0.14(+3.00%)
Sep 22, 2021 4.560 4.720 4.550 4.670 336,849 +0.09(+1.97%)
Sep 21, 2021 4.650 4.730 4.510 4.580 338,127 -0.04(-0.87%)
Sep 20, 2021 4.840 4.840 4.500 4.620 771,072 -0.28(-5.71%)
Sep 17, 2021 5.050 5.080 4.750 4.900 2,536,290 -0.14(-2.78%)
Sep 16, 2021 5.030 5.180 4.980 5.040 224,523 +0.01(+0.20%)
Sep 15, 2021 4.890 5.200 4.840 5.030 299,085 +0.13(+2.65%)
Sep 14, 2021 5.030 5.130 4.830 4.900 403,836 -0.15(-2.97%)
Sep 13, 2021 5.040 5.170 4.740 5.050 495,891 -0.02(-0.39%)
Sep 10, 2021 5.270 5.280 5.030 5.070 408,240 -0.21(-3.98%)
Sep 09, 2021 5.350 5.360 5.180 5.280 256,836 -0.04(-0.75%)
Sep 08, 2021 5.400 5.440 5.170 5.320 361,869 -0.12(-2.21%)
Sep 07, 2021 5.380 5.640 5.380 5.440 225,824 -0.06(-1.09%)
Sep 03, 2021 5.500 5.500 5.500 0 -0.18(-3.17%)
Sep 02, 2021 5.670 5.980 5.600 5.680 355,960 +0.04(+0.71%)
Sep 01, 2021 5.620 5.700 5.520 5.640 212,935 +0.03(+0.53%)
Aug 31, 2021 5.560 5.720 5.550 5.610 280,386 +0.04(+0.72%)
Aug 30, 2021 5.380 5.580 5.260 5.570 342,200 +0.18(+3.34%)
Aug 27, 2021 5.650 5.650 5.340 5.390 547,717 -0.24(-4.26%)
Aug 26, 2021 5.630 5.870 5.490 5.630 463,596 +0.12(+2.18%)
Aug 25, 2021 5.640 5.720 5.470 5.510 429,139 -0.09(-1.61%)
Aug 24, 2021 5.680 5.680 5.270 5.600 590,317 -0.11(-1.93%)
Aug 23, 2021 5.920 5.920 5.300 5.710 827,842 -0.17(-2.89%)
Aug 20, 2021 6.030 6.100 5.790 5.880 534,453 -0.05(-0.84%)
Aug 19, 2021 6.050 6.140 5.880 5.930 530,696 -0.28(-4.51%)
Aug 18, 2021 6.320 6.410 6.170 6.210 206,216 +0.00(+0.00%)
Aug 17, 2021 6.010 6.210 5.890 6.210 219,018 +0.15(+2.48%)
Aug 16, 2021 6.090 6.200 5.950 6.060 359,576 -0.06(-0.98%)
Aug 13, 2021 6.280 6.330 6.070 6.120 221,814 -0.07(-1.13%)
Aug 12, 2021 6.400 6.430 6.080 6.190 427,156 -0.25(-3.88%)
Aug 11, 2021 6.580 6.640 6.260 6.440 426,634 +0.08(+1.26%)
Aug 10, 2021 6.850 6.980 6.300 6.360 523,785 -0.52(-7.56%)
Aug 09, 2021 6.320 7.020 6.180 6.880 405,356 +0.56(+8.86%)
Aug 06, 2021 6.490 6.600 6.250 6.320 243,722 -0.18(-2.77%)
Aug 05, 2021 6.250 6.580 6.040 6.500 585,042 +0.41(+6.73%)
Aug 04, 2021 6.390 6.390 6.030 6.090 273,310 -0.30(-4.69%)
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.