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 (%)
Dec 31, 2021 3.720 3.720 3.720 0 -0.18(-4.62%)
Dec 30, 2021 3.750 3.980 3.740 3.900 590,266 +0.15(+4.00%)
Dec 29, 2021 3.780 3.830 3.650 3.750 928,330 -0.39(-9.42%)
Dec 24, 2021 4.140 4.140 4.140 0 +0.06(+1.47%)
Dec 23, 2021 3.870 4.100 3.820 4.080 410,660 +0.26(+6.81%)
Dec 22, 2021 3.870 3.880 3.730 3.820 428,635 -0.07(-1.80%)
Dec 21, 2021 3.850 3.900 3.750 3.890 662,076 +0.11(+2.91%)
Dec 20, 2021 3.700 3.810 3.620 3.780 446,274 -0.05(-1.31%)
Dec 17, 2021 3.750 3.880 3.610 3.830 573,758 +0.03(+0.79%)
Dec 16, 2021 4.140 4.140 3.770 3.800 705,966 -0.24(-5.94%)
Dec 15, 2021 3.800 4.100 3.600 4.040 906,056 +0.25(+6.60%)
Dec 14, 2021 3.880 3.880 3.690 3.790 491,549 -0.14(-3.56%)
Dec 13, 2021 4.080 4.130 3.900 3.930 706,321 -0.18(-4.38%)
Dec 10, 2021 4.330 4.430 4.060 4.110 460,028 -0.19(-4.42%)
Dec 09, 2021 4.460 4.590 4.270 4.300 289,179 -0.19(-4.23%)
Dec 08, 2021 4.620 4.620 4.420 4.490 365,378 -0.13(-2.81%)
Dec 07, 2021 4.540 4.710 4.540 4.620 338,794 +0.18(+4.05%)
Dec 06, 2021 4.260 4.540 4.210 4.440 461,497 +0.10(+2.30%)
Dec 03, 2021 4.600 4.670 4.210 4.340 618,784 -0.31(-6.67%)
Dec 02, 2021 4.760 4.850 4.520 4.650 582,365 -0.15(-3.12%)
Dec 01, 2021 5.260 5.260 4.770 4.800 642,112 -0.35(-6.80%)
Nov 30, 2021 5.160 5.320 4.920 5.150 904,151 -0.06(-1.15%)
Nov 29, 2021 5.370 5.590 5.190 5.210 849,779 +0.00(+0.00%)
Nov 26, 2021 5.090 5.390 5.090 5.210 520,452 -0.19(-3.52%)
Nov 25, 2021 5.400 5.490 5.330 5.400 239,506 -0.04(-0.74%)
Nov 24, 2021 5.150 5.550 5.150 5.440 799,449 +0.27(+5.22%)
Nov 23, 2021 4.950 5.370 4.770 5.170 845,797 +0.10(+1.97%)
Nov 22, 2021 5.140 5.400 4.920 5.070 914,657 -0.11(-2.12%)
Nov 19, 2021 5.370 5.460 5.040 5.180 939,527 -0.27(-4.95%)
Nov 18, 2021 4.740 5.640 5.340 5.450 2,673,884 +0.78(+16.70%)
Nov 17, 2021 4.540 4.940 4.540 4.670 780,380 +0.22(+4.94%)
Nov 16, 2021 5.010 5.010 4.420 4.450 948,109 -0.54(-10.82%)
Nov 15, 2021 4.360 5.080 4.310 4.990 1,392,346 +0.83(+19.95%)
Nov 12, 2021 4.670 4.770 4.010 4.160 1,697,620 -0.60(-12.61%)
Nov 11, 2021 4.120 5.400 4.090 4.760 3,030,334 +0.99(+26.26%)
Nov 10, 2021 3.950 3.740 3.770 548,466 -0.14(-3.58%)
Nov 09, 2021 3.900 3.920 3.700 3.910 432,747 +0.04(+1.03%)
Nov 08, 2021 3.910 3.910 3.710 3.870 549,660 -0.01(-0.26%)
Nov 05, 2021 3.630 3.920 3.500 3.880 587,537 +0.15(+4.02%)
Nov 04, 2021 3.860 3.910 3.680 3.730 235,257 -0.06(-1.58%)
Nov 03, 2021 3.800 3.810 3.650 3.790 390,626 -0.01(-0.26%)
Nov 02, 2021 3.910 3.910 3.730 3.800 291,774 -0.10(-2.56%)
Nov 01, 2021 3.800 3.940 3.890 3.900 350,961 +0.13(+3.45%)
Oct 29, 2021 3.820 3.860 3.680 3.770 308,930 -0.06(-1.57%)
Oct 28, 2021 3.760 3.890 3.610 3.830 349,725 +0.16(+4.36%)
Oct 27, 2021 3.750 3.940 3.640 3.670 719,569 -0.07(-1.87%)
Oct 26, 2021 3.950 3.740 3,170,493 -0.20(-5.08%)
Oct 25, 2021 4.130 4.130 3.930 3.940 440,896 -0.13(-3.19%)
Oct 22, 2021 4.330 4.330 3.980 4.070 738,454 -0.26(-6.00%)
Oct 21, 2021 4.340 4.450 4.250 4.330 304,778 +0.00(+0.00%)
Oct 20, 2021 4.430 4.430 4.320 4.330 161,107 -0.11(-2.48%)
Oct 19, 2021 4.320 4.440 4.220 4.440 424,641 +0.17(+3.98%)
Oct 18, 2021 4.390 4.470 4.230 4.270 412,217 -0.13(-2.95%)
Oct 15, 2021 4.620 4.680 4.350 4.400 686,727 -0.13(-2.87%)
Oct 14, 2021 4.410 4.680 4.380 4.530 552,189 +0.21(+4.86%)
Oct 13, 2021 4.370 4.370 4.210 4.320 957,163 +0.01(+0.23%)
Oct 12, 2021 4.400 4.520 4.280 4.310 309,042 -0.09(-2.05%)
Oct 08, 2021 4.400 4.400 4.400 0 -0.10(-2.22%)
Oct 07, 2021 4.450 4.580 4.380 4.500 239,973 +0.09(+2.04%)
Oct 06, 2021 4.700 4.770 4.370 4.410 540,674 -0.34(-7.16%)
Oct 05, 2021 4.780 5.010 4.700 4.750 793,333 +0.02(+0.42%)
Oct 04, 2021 4.690 4.760 4.480 4.730 942,476 +0.12(+2.60%)
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.