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 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 29, 2022 2.100 0 -0.02(-0.94%)
Jul 28, 2022 2.120 2.180 2.080 2.120 303,429 -0.05(-2.30%)
Jul 27, 2022 2.200 2.200 2.070 2.170 440,111 +0.00(+0.00%)
Jul 26, 2022 2.260 2.260 2.150 2.170 282,491 -0.14(-6.06%)
Jul 25, 2022 2.280 2.350 2.210 2.310 284,146 +0.02(+0.87%)
Jul 22, 2022 2.450 2.490 2.230 2.290 483,127 -0.20(-8.03%)
Jul 21, 2022 2.510 2.590 2.490 2.490 367,127 -0.04(-1.58%)
Jul 20, 2022 2.240 2.540 2.240 2.530 517,268 +0.17(+7.20%)
Jul 19, 2022 2.300 2.360 2.240 2.360 338,722 +0.05(+2.16%)
Jul 18, 2022 2.280 2.380 2.280 2.310 242,896 +0.08(+3.59%)
Jul 15, 2022 2.250 2.260 2.150 2.230 173,733 +0.02(+0.90%)
Jul 14, 2022 2.360 2.360 2.170 2.210 522,164 -0.17(-7.14%)
Jul 13, 2022 2.350 2.410 2.290 2.380 299,520 -0.01(-0.42%)
Jul 12, 2022 2.450 2.510 2.390 2.390 213,461 -0.06(-2.45%)
Jul 11, 2022 2.500 2.500 2.380 2.450 281,030 -0.07(-2.78%)
Jul 08, 2022 2.540 2.620 2.470 2.520 478,841 -0.04(-1.56%)
Jul 07, 2022 2.550 2.680 2.530 2.560 315,738 -0.04(-1.54%)
Jul 06, 2022 2.470 2.640 2.430 2.600 391,927 +0.13(+5.26%)
Jul 05, 2022 2.500 2.520 2.360 2.470 548,382 -0.10(-3.89%)
Jul 04, 2022 2.560 2.600 2.510 2.570 83,623 +0.02(+0.78%)
Jun 30, 2022 2.550 0 -0.10(-3.77%)
Jun 29, 2022 2.750 2.770 2.610 2.650 383,766 -0.11(-3.99%)
Jun 28, 2022 2.890 2.980 2.740 2.760 251,229 -0.15(-5.15%)
Jun 27, 2022 2.950 2.990 2.860 2.910 267,476 -0.07(-2.35%)
Jun 24, 2022 2.880 3.000 2.880 2.980 367,755 +0.13(+4.56%)
Jun 23, 2022 2.790 2.930 2.790 2.850 357,642 +0.05(+1.79%)
Jun 22, 2022 2.860 2.920 2.770 2.800 339,846 -0.08(-2.78%)
Jun 21, 2022 2.890 3.020 2.830 2.880 383,610 +0.02(+0.70%)
Jun 20, 2022 2.670 2.870 2.670 2.860 88,146 +0.15(+5.54%)
Jun 17, 2022 2.600 2.750 2.570 2.710 321,016 +0.12(+4.63%)
Jun 16, 2022 2.630 2.670 2.520 2.590 447,076 -0.17(-6.16%)
Jun 15, 2022 2.720 2.810 2.640 2.760 430,669 +0.08(+2.99%)
Jun 14, 2022 2.700 2.740 2.630 2.680 296,578 +0.02(+0.75%)
Jun 13, 2022 2.670 2.680 2.570 2.660 280,853 -0.12(-4.32%)
Jun 10, 2022 2.890 2.960 2.760 2.780 435,831 -0.22(-7.33%)
Jun 09, 2022 3.120 3.160 2.980 3.000 226,871 -0.15(-4.76%)
Jun 08, 2022 3.080 3.230 3.080 3.150 354,679 +0.03(+0.96%)
Jun 07, 2022 3.090 3.180 3.060 3.120 310,593 -0.06(-1.89%)
Jun 06, 2022 3.170 3.290 3.110 3.180 356,993 +0.06(+1.92%)
Jun 03, 2022 3.050 3.170 2.980 3.120 516,688 +0.04(+1.30%)
Jun 02, 2022 2.810 3.120 2.810 3.080 744,953 +0.18(+6.21%)
Jun 01, 2022 3.160 3.160 2.810 2.900 452,934 -0.15(-4.92%)
May 31, 2022 3.250 3.270 2.950 3.050 910,558 -0.21(-6.44%)
May 30, 2022 2.900 3.270 2.880 3.260 588,838 +0.42(+14.79%)
May 27, 2022 2.830 2.940 2.750 2.840 412,757 +0.06(+2.16%)
May 26, 2022 2.670 2.860 2.630 2.780 533,888 +0.12(+4.51%)
May 25, 2022 2.570 2.770 2.510 2.660 640,704 +0.14(+5.56%)
May 24, 2022 2.660 2.660 2.350 2.520 832,261 -0.18(-6.67%)
May 20, 2022 2.700 0 -0.29(-9.70%)
May 19, 2022 2.950 3.200 2.860 2.990 938,047 +0.01(+0.34%)
May 18, 2022 3.080 3.180 2.850 2.980 1,191,104 -0.17(-5.40%)
May 17, 2022 2.730 3.280 2.630 3.150 2,829,507 +0.78(+32.91%)
May 16, 2022 2.380 2.420 2.270 2.370 487,914 -0.02(-0.84%)
May 13, 2022 2.200 2.470 2.200 2.390 530,917 +0.24(+11.16%)
May 12, 2022 2.100 2.240 2.050 2.150 486,902 +0.03(+1.42%)
May 11, 2022 2.150 2.210 2.100 2.120 421,273 -0.05(-2.30%)
May 10, 2022 2.210 2.230 2.100 2.170 415,596 +0.04(+1.88%)
May 09, 2022 2.270 2.270 2.050 2.130 519,190 -0.21(-8.97%)
May 06, 2022 2.410 2.420 2.270 2.340 321,870 -0.09(-3.70%)
May 05, 2022 2.580 2.580 2.380 2.430 399,262 -0.16(-6.18%)
May 04, 2022 2.490 2.600 2.390 2.590 529,609 +0.11(+4.44%)
May 03, 2022 2.510 2.620 2.420 2.480 309,309 -0.02(-0.80%)
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.