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

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 13, 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, 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%)
Aug 03, 2021 6.540 6.540 6.180 6.390 258,594 +0.05(+0.79%)
Jul 30, 2021 6.340 6.340 6.340 0 -0.33(-4.95%)
Jul 29, 2021 6.570 6.700 6.380 6.670 395,255 +0.33(+5.21%)
Jul 28, 2021 6.100 6.590 6.100 6.340 292,164 +0.26(+4.28%)
Jul 27, 2021 6.160 6.190 5.850 6.080 333,148 -0.10(-1.62%)
Jul 26, 2021 6.670 6.670 6.020 6.180 360,250 -0.34(-5.21%)
Jul 23, 2021 6.690 6.690 6.360 6.520 360,614 -0.03(-0.46%)
Jul 22, 2021 6.510 6.640 6.240 6.550 366,488 +0.19(+2.99%)
Jul 21, 2021 6.590 6.590 6.240 6.360 386,875 +0.01(+0.16%)
Jul 20, 2021 6.430 6.430 5.910 6.350 512,696 +0.48(+8.18%)
Jul 19, 2021 5.600 5.910 5.430 5.870 415,224 +0.14(+2.44%)
Jul 16, 2021 6.020 6.060 5.680 5.730 271,721 -0.27(-4.50%)
Jul 15, 2021 5.830 6.250 5.830 6.000 412,410 +0.13(+2.21%)
Jul 14, 2021 5.990 6.120 5.760 5.870 467,715 -0.14(-2.33%)
Jul 13, 2021 6.370 6.380 5.910 6.010 667,608 -0.38(-5.95%)
Jul 12, 2021 6.590 6.620 6.300 6.390 274,340 -0.20(-3.03%)
Jul 09, 2021 6.820 6.850 6.450 6.590 405,186 -0.24(-3.51%)
Jul 08, 2021 6.770 6.940 6.620 6.830 415,204 -0.17(-2.43%)
Jul 07, 2021 7.380 7.380 6.930 7.000 420,753 -0.23(-3.18%)
Jul 06, 2021 7.620 7.690 7.220 7.230 514,006 -0.37(-4.87%)
Jul 05, 2021 7.720 7.720 7.390 7.600 175,559 -0.15(-1.94%)
Jul 02, 2021 7.450 7.800 7.280 7.750 344,383 +0.39(+5.30%)
Jun 30, 2021 7.360 7.360 7.360 0 -0.05(-0.67%)
Jun 29, 2021 7.660 7.900 7.260 7.410 570,655 -0.17(-2.24%)
Jun 28, 2021 7.140 7.860 6.950 7.580 810,807 +0.76(+11.14%)
Jun 25, 2021 6.880 6.950 6.650 6.820 356,216 -0.13(-1.87%)
Jun 24, 2021 7.130 7.260 6.840 6.950 423,142 -0.13(-1.84%)
Jun 23, 2021 6.900 7.190 6.610 7.080 534,545 +0.50(+7.60%)
Jun 22, 2021 6.660 6.660 6.350 6.580 494,152 -0.05(-0.75%)
Jun 21, 2021 6.760 6.900 6.430 6.630 314,304 -0.14(-2.07%)
Jun 18, 2021 6.780 7.070 6.630 6.770 558,674 -0.08(-1.17%)
Jun 17, 2021 6.840 7.220 6.770 6.850 456,490 +0.07(+1.03%)
Jun 16, 2021 6.990 7.140 6.630 6.780 565,274 -0.24(-3.42%)
Jun 15, 2021 7.470 7.470 6.910 7.020 475,491 -0.20(-2.77%)
Jun 14, 2021 7.650 7.670 7.130 7.220 443,051 -0.36(-4.75%)
Jun 11, 2021 7.600 7.660 7.160 7.580 588,737 +0.20(+2.71%)
Jun 10, 2021 8.050 8.070 7.300 7.380 936,148 -1.12(-13.18%)
Jun 09, 2021 8.080 8.910 8.020 8.500 533,275 +0.45(+5.59%)
Jun 08, 2021 8.240 8.380 8.020 8.050 229,306 -0.14(-1.71%)
Jun 07, 2021 7.950 8.260 7.830 8.190 212,668 +0.25(+3.15%)
Jun 04, 2021 7.840 8.130 7.620 7.940 194,280 +0.12(+1.53%)
Jun 03, 2021 8.080 8.130 7.750 7.820 302,024 -0.31(-3.81%)
Jun 02, 2021 8.440 8.450 8.020 8.130 264,186 -0.30(-3.56%)
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.