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

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 1.500 1.520 1.380 1.520 207,351 +0.02(+1.33%)
Oct 29, 2020 1.470 1.520 1.470 1.500 56,798 +0.00(+0.00%)
Oct 28, 2020 1.550 1.550 1.410 1.500 147,613 -0.05(-3.23%)
Oct 27, 2020 1.550 1.550 1.500 1.550 49,903 +0.00(+0.00%)
Oct 26, 2020 1.550 1.560 1.530 1.550 87,593 -0.05(-3.13%)
Oct 23, 2020 1.580 1.600 1.530 1.600 119,744 +0.00(+0.00%)
Oct 22, 2020 1.590 1.620 1.570 1.600 26,786 +0.00(+0.00%)
Oct 21, 2020 1.570 1.600 1.560 1.600 27,410 +0.00(+0.00%)
Oct 20, 2020 1.620 1.620 1.560 1.600 25,994 -0.01(-0.62%)
Oct 19, 2020 1.600 1.610 1.560 1.610 65,379 +0.01(+0.63%)
Oct 16, 2020 1.570 1.600 1.570 1.600 124,931 +0.00(+0.00%)
Oct 15, 2020 1.570 1.600 1.570 1.600 28,772 +0.00(+0.00%)
Oct 14, 2020 1.590 1.620 1.570 1.600 169,820 +0.00(+0.00%)
Oct 13, 2020 1.600 1.630 1.550 1.600 238,591 -0.02(-1.23%)
Oct 09, 2020 1.620 1.620 1.620 0 +0.01(+0.62%)
Oct 08, 2020 1.560 1.610 1.550 1.610 68,055 -0.01(-0.62%)
Oct 07, 2020 1.570 1.620 1.550 1.620 54,914 +0.01(+0.62%)
Oct 06, 2020 1.600 1.620 1.560 1.610 54,583 -0.01(-0.62%)
Oct 05, 2020 1.620 1.620 1.590 1.620 18,438 -0.02(-1.22%)
Oct 02, 2020 1.570 1.640 1.550 1.640 54,735 +0.04(+2.50%)
Oct 01, 2020 1.560 1.600 1.550 1.600 45,052 +0.01(+0.63%)
Sep 30, 2020 1.570 1.600 1.510 1.590 60,071 +0.01(+0.63%)
Sep 29, 2020 1.580 1.600 1.500 1.580 280,854 -0.02(-1.25%)
Sep 28, 2020 1.650 1.650 1.580 1.600 28,720 -0.05(-3.03%)
Sep 25, 2020 1.550 1.650 1.550 1.650 149,795 +0.08(+5.10%)
Sep 24, 2020 1.550 1.590 1.540 1.570 195,491 +0.00(+0.00%)
Sep 23, 2020 1.570 1.600 1.540 1.570 256,882 +0.00(+0.00%)
Sep 22, 2020 1.640 1.640 1.560 1.570 69,902 -0.05(-3.09%)
Sep 21, 2020 1.680 1.680 1.570 1.620 152,881 -0.06(-3.57%)
Sep 18, 2020 1.700 1.720 1.620 1.680 74,150 -0.02(-1.18%)
Sep 17, 2020 1.690 1.720 1.640 1.700 71,081 +0.02(+1.19%)
Sep 16, 2020 1.770 1.770 1.630 1.680 220,895 -0.10(-5.62%)
Sep 15, 2020 1.750 1.790 1.700 1.780 206,487 +0.04(+2.30%)
Sep 14, 2020 1.700 1.740 1.650 1.740 173,120 +0.04(+2.35%)
Sep 11, 2020 1.610 1.700 1.570 1.700 267,043 +0.10(+6.25%)
Sep 10, 2020 1.640 1.660 1.600 1.600 183,677 -0.04(-2.44%)
Sep 09, 2020 1.650 1.680 1.590 1.640 189,079 -0.03(-1.80%)
Sep 08, 2020 1.690 1.690 1.580 1.670 123,986 +0.03(+1.83%)
Sep 04, 2020 1.640 1.640 1.640 0 +0.02(+1.23%)
Sep 03, 2020 1.650 1.660 1.610 1.620 73,292 -0.04(-2.41%)
Sep 02, 2020 1.710 1.720 1.620 1.660 196,514 -0.06(-3.49%)
Sep 01, 2020 1.780 1.800 1.690 1.720 172,970 -0.04(-2.27%)
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%)
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.