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

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1750 +0.0050 (+2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.1800 0.1800 0.1650 0.1750 192,132 +0.00(+2.94%)
Apr 25, 2024 0.1650 0.1800 0.1650 0.1700 40,650 +0.01(+3.03%)
Apr 24, 2024 0.1650 0.1800 0.1650 0.1650 41,005 -0.01(-2.94%)
Apr 23, 2024 0.1650 0.1800 0.1650 0.1700 81,868 +0.00(+0.00%)
Apr 22, 2024 0.1650 0.1850 0.1650 0.1700 32,409 +0.00(+0.00%)
Apr 19, 2024 0.1800 0.1800 0.1650 0.1700 203,628 +0.01(+3.03%)
Apr 18, 2024 0.1600 0.1700 0.1600 0.1650 77,690 +0.01(+3.13%)
Apr 17, 2024 0.1600 0.1650 0.1600 0.1600 10,165 +0.00(+0.00%)
Apr 16, 2024 0.1600 0.1650 0.1600 0.1600 93,520 +0.00(+0.00%)
Apr 15, 2024 0.1750 0.1750 0.1600 0.1600 87,171 -0.01(-4.48%)
Apr 12, 2024 0.1700 0.1800 0.1650 0.1675 184,274 -0.01(-4.29%)
Apr 11, 2024 0.1750 0.1800 0.1650 0.1750 420,031 -0.00(-1.41%)
Apr 10, 2024 0.1800 0.1800 0.1750 0.1775 92,055 -0.01(-6.58%)
Apr 09, 2024 0.1850 0.1950 0.1825 0.1900 63,602 +0.01(+5.56%)
Apr 08, 2024 0.1850 0.1850 0.1800 0.1800 21,798 +0.00(+0.00%)
Apr 05, 2024 0.1850 0.1950 0.1800 0.1800 23,660 -0.01(-2.70%)
Apr 04, 2024 0.1650 0.1850 0.1650 0.1850 144,072 +0.01(+5.71%)
Apr 03, 2024 0.1800 0.1800 0.1450 0.1750 575,367 +0.00(+0.00%)
Apr 02, 2024 0.1900 0.1950 0.1750 0.1750 122,004 -0.03(-14.63%)
Apr 01, 2024 0.2000 0.2050 0.1950 0.2050 60,068 +0.00(+2.50%)
Mar 28, 2024 0.2000 0 +0.03(+17.65%)
Mar 27, 2024 0.1750 0.1800 0.1700 0.1700 58,368 -0.01(-5.56%)
Mar 26, 2024 0.1800 0.1800 0.1700 0.1800 124,175 +0.01(+2.86%)
Mar 25, 2024 0.1900 0.1900 0.1700 0.1750 55,817 -0.01(-5.41%)
Mar 22, 2024 0.1900 0.1900 0.1800 0.1850 105,060 -0.01(-2.63%)
Mar 21, 2024 0.1900 0.1950 0.1800 0.1900 78,380 +0.02(+8.57%)
Mar 20, 2024 0.1800 0.1850 0.1750 0.1750 38,194 -0.01(-5.41%)
Mar 19, 2024 0.1800 0.1850 0.1775 0.1850 17,323 +0.01(+2.78%)
Mar 18, 2024 0.1850 0.1850 0.1800 0.1800 134,515 -0.01(-2.70%)
Mar 15, 2024 0.2000 0.2000 0.1800 0.1850 28,543 -0.01(-2.63%)
Mar 14, 2024 0.2000 0.2000 0.1850 0.1900 157,120 +0.00(+0.00%)
Mar 13, 2024 0.1950 0.2000 0.1900 0.1900 67,643 -0.01(-2.56%)
Mar 12, 2024 0.2150 0.2150 0.1900 0.1950 121,116 -0.01(-4.88%)
Mar 11, 2024 0.2100 0.2150 0.2000 0.2050 57,295 -0.02(-6.82%)
Mar 08, 2024 0.2100 0.2300 0.1875 0.2200 560,116 -0.01(-4.35%)
Mar 07, 2024 0.2350 0.2350 0.2250 0.2300 310,266 +0.00(+1.10%)
Mar 06, 2024 0.2150 0.2300 0.1950 0.2275 313,717 +0.01(+5.81%)
Mar 05, 2024 0.2100 0.2150 0.2100 0.2150 185,804 +0.01(+7.50%)
Mar 04, 2024 0.1950 0.2100 0.1900 0.2000 357,342 +0.00(+0.00%)
Mar 01, 2024 0.1900 0.2050 0.1700 0.2000 231,062 +0.01(+5.26%)
Feb 29, 2024 0.1800 0.1900 0.1800 0.1900 82,650 +0.01(+5.56%)
Feb 28, 2024 0.1900 0.1900 0.1800 0.1800 170,545 +0.00(+0.00%)
Feb 27, 2024 0.1750 0.1900 0.1750 0.1800 118,861 +0.00(+0.00%)
Feb 26, 2024 0.1850 0.1950 0.1750 0.1800 208,197 -0.01(-4.00%)
Feb 23, 2024 0.1850 0.1950 0.1750 0.1875 181,433 +0.01(+4.17%)
Feb 22, 2024 0.1800 0.1850 0.1700 0.1800 362,000 +0.00(+0.00%)
Feb 21, 2024 0.1750 0.1800 0.1650 0.1800 80,420 +0.00(+0.00%)
Feb 20, 2024 0.1700 0.1800 0.1650 0.1800 77,064 +0.01(+2.86%)
Feb 16, 2024 0.1750 0 +0.01(+6.06%)
Feb 15, 2024 0.1350 0.1650 0.1350 0.1650 398,653 +0.02(+17.86%)
Feb 14, 2024 0.1350 0.1450 0.1300 0.1400 219,135 +0.01(+7.69%)
Feb 13, 2024 0.1350 0.1500 0.1300 0.1300 314,971 -0.02(-13.33%)
Feb 12, 2024 0.1800 0.1850 0.1450 0.1500 1,127,306 -0.04(-18.92%)
Feb 09, 2024 0.1800 0.1900 0.1800 0.1850 184,766 +0.01(+5.71%)
Feb 08, 2024 0.1850 0.1900 0.1750 0.1750 108,743 -0.01(-5.41%)
Feb 07, 2024 0.1800 0.1900 0.1800 0.1850 51,506 +0.01(+2.78%)
Feb 06, 2024 0.1900 0.1900 0.1750 0.1800 329,341 +0.01(+2.86%)
Feb 05, 2024 0.1900 0.1950 0.1600 0.1750 634,879 -0.02(-7.89%)
Feb 02, 2024 0.2000 0.2000 0.1900 0.1900 120,697 -0.01(-5.00%)
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.