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 (%)
Aug 31, 2020 1.660 1.780 1.650 1.760 234,712 +0.11(+6.67%)
Aug 28, 2020 1.650 1.730 1.620 1.650 248,516 +0.00(+0.00%)
Aug 27, 2020 1.780 1.780 1.610 1.650 370,901 -0.11(-6.25%)
Aug 26, 2020 1.800 1.800 1.700 1.760 166,669 -0.04(-2.22%)
Aug 25, 2020 1.940 1.940 1.730 1.800 162,929 -0.12(-6.25%)
Aug 24, 2020 1.980 1.980 1.860 1.920 183,118 -0.03(-1.54%)
Aug 21, 2020 1.890 1.980 1.880 1.950 117,320 +0.10(+5.41%)
Aug 20, 2020 1.920 1.950 1.800 1.850 145,878 -0.09(-4.64%)
Aug 19, 2020 2.000 2.000 1.870 1.940 278,797 -0.05(-2.51%)
Aug 18, 2020 1.860 1.990 1.840 1.990 277,989 +0.17(+9.34%)
Aug 17, 2020 1.700 1.870 1.700 1.820 534,979 +0.16(+9.64%)
Aug 14, 2020 1.600 1.660 1.580 1.660 106,540 +0.06(+3.75%)
Aug 13, 2020 1.600 1.600 1.580 1.600 18,100 +0.00(+0.00%)
Aug 12, 2020 1.520 1.620 1.520 1.600 201,219 +0.05(+3.23%)
Aug 11, 2020 1.550 1.550 1.520 1.550 66,259 +0.00(+0.00%)
Aug 10, 2020 1.550 1.550 1.510 1.550 104,577 +0.00(+0.00%)
Aug 07, 2020 1.560 1.580 1.520 1.550 205,289 -0.02(-1.27%)
Aug 06, 2020 1.600 1.650 1.490 1.570 414,122 -0.01(-0.63%)
Aug 05, 2020 1.610 1.650 1.550 1.580 60,977 -0.01(-0.63%)
Aug 04, 2020 1.660 1.750 1.530 1.590 154,490 +0.01(+0.63%)
Jul 31, 2020 1.580 1.580 1.580 0 +0.01(+0.64%)
Jul 30, 2020 1.580 1.610 1.550 1.570 37,051 -0.01(-0.63%)
Jul 29, 2020 1.570 1.620 1.540 1.580 57,617 +0.03(+1.94%)
Jul 28, 2020 1.600 1.600 1.510 1.550 56,351 -0.05(-3.13%)
Jul 27, 2020 1.600 1.600 1.560 1.600 29,433 +0.01(+0.63%)
Jul 24, 2020 1.600 1.600 1.530 1.590 41,598 -0.02(-1.24%)
Jul 23, 2020 1.600 1.630 1.570 1.610 58,316 -0.03(-1.83%)
Jul 22, 2020 1.650 1.660 1.600 1.640 25,580 +0.00(+0.00%)
Jul 21, 2020 1.560 1.640 1.560 1.640 29,844 +0.04(+2.50%)
Jul 20, 2020 1.570 1.610 1.550 1.600 46,051 -0.04(-2.44%)
Jul 17, 2020 1.600 1.650 1.600 1.640 19,097 -0.01(-0.61%)
Jul 16, 2020 1.660 1.660 1.540 1.650 89,840 +0.02(+1.23%)
Jul 15, 2020 1.600 1.650 1.580 1.630 45,261 -0.05(-2.98%)
Jul 14, 2020 1.690 1.690 1.620 1.680 22,028 -0.02(-1.18%)
Jul 13, 2020 1.620 1.730 1.590 1.700 43,902 +0.11(+6.92%)
Jul 10, 2020 1.620 1.620 1.540 1.590 34,401 -0.01(-0.63%)
Jul 09, 2020 1.680 1.680 1.550 1.600 78,729 -0.09(-5.33%)
Jul 08, 2020 1.730 1.730 1.610 1.690 27,098 +0.03(+1.81%)
Jul 07, 2020 1.620 1.690 1.620 1.660 14,441 -0.02(-1.19%)
Jul 06, 2020 1.740 1.740 1.660 1.680 27,304 -0.02(-1.18%)
Jul 03, 2020 1.790 1.790 1.600 1.700 64,134 -0.06(-3.41%)
Jul 02, 2020 1.700 1.790 1.700 1.760 49,538 +0.02(+1.15%)
Jun 30, 2020 1.740 1.740 1.740 0 -0.03(-1.69%)
Jun 29, 2020 1.770 1.780 1.720 1.770 20,162 +0.02(+1.14%)
Jun 26, 2020 1.750 1.770 1.720 1.750 23,761 +0.06(+3.55%)
Jun 25, 2020 1.650 1.700 1.630 1.690 22,477 +0.00(+0.00%)
Jun 24, 2020 1.790 1.790 1.630 1.690 51,051 -0.10(-5.59%)
Jun 23, 2020 1.690 1.800 1.660 1.790 84,559 +0.10(+5.92%)
Jun 22, 2020 1.680 1.710 1.650 1.690 98,244 +0.03(+1.81%)
Jun 19, 2020 1.560 1.680 1.560 1.660 267,059 +0.09(+5.73%)
Jun 18, 2020 1.570 1.580 1.500 1.570 27,363 -0.03(-1.88%)
Jun 17, 2020 1.550 1.630 1.550 1.600 45,721 +0.00(+0.00%)
Jun 16, 2020 1.550 1.600 1.450 1.600 839,281 +0.07(+4.58%)
Jun 15, 2020 1.510 1.550 1.460 1.530 18,450 -0.03(-1.92%)
Jun 12, 2020 1.590 1.590 1.480 1.560 53,908 +0.03(+1.96%)
Jun 11, 2020 1.580 1.580 1.450 1.530 63,432 -0.07(-4.38%)
Jun 10, 2020 1.620 1.620 1.560 1.600 42,362 +0.06(+3.90%)
Jun 09, 2020 1.600 1.600 1.510 1.540 32,155 +0.00(+0.00%)
Jun 08, 2020 1.590 1.600 1.510 1.540 55,915 +0.00(+0.00%)
Jun 05, 2020 1.570 1.590 1.500 1.540 61,628 +0.00(+0.00%)
Jun 04, 2020 1.580 1.610 1.400 1.540 275,790 -0.10(-6.10%)
Jun 03, 2020 1.610 1.700 1.580 1.640 91,172 -0.06(-3.53%)
Jun 02, 2020 1.770 1.800 1.670 1.700 50,952 -0.06(-3.41%)
Jun 01, 2020 1.550 1.760 1.550 1.760 60,015 +0.18(+11.39%)
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%)
Mar 02, 2020 1.830 1.840 1.720 1.760 214,016 -0.10(-5.38%)
Feb 28, 2020 1.780 1.930 1.720 1.860 251,532 +0.04(+2.20%)
Feb 27, 2020 1.850 1.850 1.770 1.820 103,793 -0.07(-3.70%)
Feb 26, 2020 1.900 1.910 1.810 1.890 116,474 -0.03(-1.56%)
Feb 25, 2020 2.030 2.030 1.890 1.920 185,990 -0.12(-5.88%)
Feb 24, 2020 2.070 2.080 1.990 2.040 205,246 -0.07(-3.32%)
Feb 21, 2020 2.080 2.180 2.070 2.110 377,466 +0.05(+2.43%)
Feb 20, 2020 2.010 2.080 1.990 2.060 250,366 +0.05(+2.49%)
Feb 19, 2020 2.030 2.040 2.000 2.010 118,561 +0.00(+0.00%)
Feb 18, 2020 2.000 2.030 1.980 2.010 189,386 +0.01(+0.50%)
Feb 14, 2020 2.000 2.000 2.000 0 +0.13(+6.95%)
Feb 13, 2020 1.880 1.900 1.830 1.870 121,831 -0.01(-0.53%)
Feb 12, 2020 1.920 1.930 1.780 1.880 120,228 -0.03(-1.57%)
Feb 11, 2020 1.970 1.970 1.860 1.910 161,756 -0.08(-4.02%)
Feb 10, 2020 1.970 2.010 1.900 1.990 221,718 -0.01(-0.50%)
Feb 07, 2020 2.010 2.070 1.990 2.000 785,919 -0.01(-0.50%)
Feb 06, 2020 2.040 2.040 1.940 2.010 507,433 +0.00(+0.00%)
Feb 05, 2020 1.930 2.040 1.930 2.010 258,704 +0.09(+4.69%)
Feb 04, 2020 1.900 1.950 1.820 1.920 291,278 +0.07(+3.78%)
Feb 03, 2020 1.890 1.900 1.760 1.850 127,644 -0.04(-2.12%)
Jan 31, 2020 1.870 1.930 1.870 1.890 179,675 +0.01(+0.53%)
Jan 30, 2020 1.830 1.890 1.690 1.880 219,125 +0.07(+3.87%)
Jan 29, 2020 1.880 1.900 1.760 1.810 126,611 -0.09(-4.74%)
Jan 28, 2020 1.950 1.960 1.840 1.900 137,529 -0.04(-2.06%)
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.