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 -0.0100 (-6.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
May 29, 2020 1.700 1.700 1.570 1.580 88,718 -0.07(-4.24%)
May 28, 2020 1.610 1.660 1.610 1.650 75,647 +0.00(+0.00%)
May 27, 2020 1.640 1.680 1.610 1.650 23,811 -0.03(-1.79%)
May 26, 2020 1.800 1.810 1.610 1.680 89,722 -0.12(-6.67%)
May 25, 2020 1.710 1.830 1.710 1.800 81,241 +0.12(+7.14%)
May 22, 2020 1.580 1.680 1.580 1.680 130,603 +0.13(+8.39%)
May 21, 2020 1.480 1.550 1.460 1.550 115,644 +0.12(+8.39%)
May 20, 2020 1.450 1.450 1.420 1.430 134,080 +0.01(+0.70%)
May 19, 2020 1.570 1.570 1.420 1.420 144,483 +0.14(+10.94%)
May 15, 2020 1.280 1.280 1.280 0 -0.03(-2.29%)
May 14, 2020 1.300 1.390 1.270 1.310 184,670 -0.09(-6.43%)
May 13, 2020 1.410 1.410 1.350 1.400 109,358 -0.01(-0.71%)
May 12, 2020 1.400 1.410 1.320 1.410 217,826 +0.03(+2.17%)
May 11, 2020 1.480 1.480 1.380 1.380 157,513 -0.10(-6.76%)
May 08, 2020 1.480 1.500 1.450 1.480 59,707 +0.02(+1.37%)
May 07, 2020 1.500 1.500 1.450 1.460 66,433 -0.04(-2.67%)
May 06, 2020 1.450 1.560 1.450 1.500 93,128 +0.02(+1.35%)
May 05, 2020 1.500 1.500 1.450 1.480 29,086 -0.02(-1.33%)
May 04, 2020 1.500 1.510 1.470 1.500 115,075 -0.01(-0.66%)
May 01, 2020 1.580 1.580 1.470 1.510 179,325 -0.07(-4.43%)
Apr 30, 2020 1.590 1.670 1.570 1.580 430,997 -0.01(-0.63%)
Apr 29, 2020 1.640 1.640 1.530 1.590 300,694 +0.07(+4.61%)
Apr 28, 2020 1.700 1.700 1.520 1.520 282,595 -0.11(-6.75%)
Apr 27, 2020 1.650 1.750 1.620 1.630 358,088 -0.10(-5.78%)
Apr 24, 2020 1.720 1.780 1.720 1.730 85,650 -0.01(-0.57%)
Apr 23, 2020 1.650 1.790 1.610 1.740 176,770 +0.09(+5.45%)
Apr 22, 2020 1.620 1.650 1.510 1.650 62,807 +0.06(+3.77%)
Apr 21, 2020 1.580 1.590 1.510 1.590 73,716 +0.03(+1.92%)
Apr 20, 2020 1.600 1.650 1.550 1.560 48,438 -0.04(-2.50%)
Apr 17, 2020 1.620 1.620 1.590 1.600 27,572 +0.01(+0.63%)
Apr 16, 2020 1.580 1.600 1.550 1.590 44,671 +0.00(+0.00%)
Apr 15, 2020 1.570 1.650 1.570 1.590 64,558 -0.03(-1.85%)
Apr 14, 2020 1.640 1.730 1.600 1.620 67,234 -0.03(-1.82%)
Apr 13, 2020 1.700 1.700 1.630 1.650 23,427 -0.03(-1.79%)
Apr 09, 2020 1.680 1.680 1.680 0 +0.02(+1.20%)
Apr 08, 2020 1.690 1.690 1.630 1.660 63,310 +0.03(+1.84%)
Apr 07, 2020 1.790 1.800 1.630 1.630 42,543 -0.11(-6.32%)
Apr 06, 2020 1.680 1.740 1.630 1.740 59,845 +0.17(+10.83%)
Apr 03, 2020 1.630 1.650 1.540 1.570 47,631 -0.08(-4.85%)
Apr 02, 2020 1.700 1.790 1.550 1.650 151,680 -0.08(-4.62%)
Apr 01, 2020 1.800 1.830 1.730 1.730 209,718 -0.09(-4.95%)
Mar 31, 2020 1.750 1.900 1.750 1.820 224,094 +0.07(+4.00%)
Mar 30, 2020 1.770 1.840 1.660 1.750 576,464 +0.19(+12.18%)
Mar 27, 2020 1.540 1.610 1.410 1.560 125,858 +0.06(+4.00%)
Mar 26, 2020 1.470 1.560 1.410 1.500 189,859 +0.03(+2.04%)
Mar 25, 2020 1.400 1.480 1.270 1.470 209,706 +0.07(+5.00%)
Mar 24, 2020 1.270 1.400 1.150 1.400 384,922 +0.15(+12.00%)
Mar 23, 2020 1.300 1.350 1.210 1.250 343,087 -0.10(-7.41%)
Mar 20, 2020 1.400 1.450 1.250 1.350 295,577 -0.11(-7.53%)
Mar 19, 2020 1.300 1.460 1.300 1.460 194,554 +0.06(+4.29%)
Mar 18, 2020 1.440 1.480 1.320 1.400 236,144 -0.07(-4.76%)
Mar 17, 2020 1.500 1.760 1.370 1.470 248,218 -0.03(-2.00%)
Mar 16, 2020 1.350 1.500 1.210 1.500 241,914 +0.01(+0.67%)
Mar 13, 2020 1.500 1.550 1.300 1.490 235,382 +0.00(+0.00%)
Mar 12, 2020 1.420 1.490 1.340 1.490 261,014 -0.06(-3.87%)
Mar 11, 2020 1.520 1.550 1.420 1.550 103,520 -0.05(-3.13%)
Mar 10, 2020 1.500 1.600 1.410 1.600 186,834 +0.10(+6.67%)
Mar 09, 2020 1.520 1.550 1.430 1.500 295,476 -0.13(-7.98%)
Mar 06, 2020 1.630 1.630 1.550 1.630 125,972 -0.01(-0.61%)
Mar 05, 2020 1.670 1.680 1.540 1.640 337,294 +0.01(+0.61%)
Mar 04, 2020 1.710 1.720 1.620 1.630 414,030 -0.07(-4.12%)
Mar 03, 2020 1.780 1.850 1.640 1.700 381,195 -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.