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

(TSV: EGLX )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 1.820 1.880 1.590 1.620 1,028,445 -0.13(-7.43%)
May 29, 2019 1.750 1.750 1.750 0 +0.07(+4.17%)
May 28, 2019 1.710 1.730 1.680 1.680 157,255 -0.04(-2.33%)
May 27, 2019 1.680 1.720 1.670 1.720 128,433 +0.04(+2.38%)
May 24, 2019 1.680 1.730 1.680 1.680 77,017 +0.02(+1.20%)
May 23, 2019 1.690 1.710 1.640 1.660 64,742 -0.08(-4.60%)
May 22, 2019 1.730 1.740 1.700 1.740 46,620 +0.00(+0.00%)
May 21, 2019 1.730 1.780 1.700 1.740 289,256 +0.03(+1.75%)
May 17, 2019 1.710 1.710 1.710 0 +0.01(+0.59%)
May 16, 2019 1.720 1.750 1.680 1.700 169,384 -0.01(-0.58%)
May 15, 2019 1.720 1.720 1.680 1.710 92,338 -0.01(-0.58%)
May 14, 2019 1.700 1.740 1.680 1.720 85,486 -0.02(-1.15%)
May 13, 2019 1.790 1.790 1.700 1.740 178,808 -0.06(-3.33%)
May 10, 2019 1.640 1.810 1.590 1.800 544,720 +0.19(+11.80%)
May 09, 2019 1.700 1.720 1.610 1.610 132,505 -0.05(-3.01%)
May 08, 2019 1.620 1.720 1.620 1.660 92,551 +0.01(+0.61%)
May 07, 2019 1.550 1.690 1.500 1.650 223,857 +0.16(+10.74%)
May 06, 2019 1.500 1.560 1.490 1.490 191,724 -0.02(-1.32%)
May 03, 2019 1.460 1.590 1.460 1.510 185,344 +0.01(+0.67%)
May 02, 2019 1.540 1.540 1.400 1.500 359,222 -0.05(-3.23%)
May 01, 2019 1.610 1.630 1.530 1.550 203,307 -0.07(-4.32%)
Apr 30, 2019 1.800 1.800 1.560 1.620 337,965 -0.14(-7.95%)
Apr 29, 2019 1.700 1.880 1.700 1.760 404,207 +0.07(+4.14%)
Apr 26, 2019 1.650 1.700 1.640 1.690 66,101 +0.04(+2.42%)
Apr 25, 2019 1.700 1.700 1.630 1.650 178,540 -0.07(-4.07%)
Apr 24, 2019 1.700 1.720 1.600 1.720 438,683 +0.03(+1.78%)
Apr 23, 2019 1.700 1.710 1.660 1.690 142,096 -0.01(-0.59%)
Apr 22, 2019 1.650 1.720 1.620 1.700 215,834 +0.11(+6.92%)
Apr 18, 2019 1.590 1.590 1.590 0 +0.01(+0.63%)
Apr 17, 2019 1.610 1.620 1.520 1.580 141,690 +0.01(+0.64%)
Apr 16, 2019 1.560 1.730 1.560 1.570 678,354 +0.03(+1.95%)
Apr 15, 2019 1.470 1.550 1.460 1.540 618,930 +0.04(+2.67%)
Apr 12, 2019 1.390 1.510 1.370 1.500 814,741 +0.15(+11.11%)
Apr 11, 2019 1.390 1.400 1.350 1.350 174,435 -0.05(-3.57%)
Apr 10, 2019 1.360 1.450 1.360 1.400 394,668 +0.04(+2.94%)
Apr 09, 2019 1.250 1.410 1.250 1.360 632,098 +0.11(+8.80%)
Apr 08, 2019 1.240 1.260 1.220 1.250 67,752 +0.01(+0.81%)
Apr 05, 2019 1.260 1.260 1.220 1.240 147,814 -0.01(-0.80%)
Apr 04, 2019 1.190 1.280 1.170 1.250 224,270 +0.07(+5.93%)
Apr 03, 2019 1.210 1.230 1.140 1.180 200,506 -0.03(-2.48%)
Apr 02, 2019 1.260 1.280 1.200 1.210 147,230 -0.04(-3.20%)
Apr 01, 2019 1.230 1.260 1.230 1.250 65,214 +0.02(+1.63%)
Mar 29, 2019 1.200 1.260 1.200 1.230 188,721 +0.05(+4.24%)
Mar 28, 2019 1.210 1.220 1.170 1.180 61,770 -0.03(-2.48%)
Mar 27, 2019 1.250 1.250 1.200 1.210 62,832 +0.01(+0.83%)
Mar 26, 2019 1.190 1.250 1.190 1.200 63,338 +0.03(+2.56%)
Mar 25, 2019 1.230 1.230 1.170 1.170 79,905 -0.07(-5.65%)
Mar 22, 2019 1.190 1.250 1.150 1.240 157,293 +0.09(+7.83%)
Mar 21, 2019 1.220 1.220 1.140 1.150 181,529 -0.04(-3.36%)
Mar 20, 2019 1.220 1.220 1.160 1.190 125,001 -0.04(-3.25%)
Mar 19, 2019 1.230 1.280 1.220 1.230 133,846 -0.01(-0.81%)
Mar 18, 2019 1.200 1.240 1.190 1.240 82,805 +0.04(+3.33%)
Mar 15, 2019 1.240 1.240 1.170 1.200 228,384 -0.05(-4.00%)
Mar 14, 2019 1.380 1.380 1.230 1.250 350,776 -0.09(-6.72%)
Mar 13, 2019 1.340 1.380 1.320 1.340 312,411 +0.02(+1.52%)
Mar 12, 2019 1.280 1.330 1.280 1.320 130,272 +0.05(+3.94%)
Mar 11, 2019 1.290 1.350 1.270 1.270 291,217 +0.00(+0.00%)
Mar 08, 2019 1.400 1.400 1.240 1.270 469,318 -0.18(-12.41%)
Mar 07, 2019 1.490 1.500 1.370 1.450 403,680 -0.04(-2.68%)
Mar 06, 2019 1.450 1.500 1.340 1.490 713,735 +0.08(+5.67%)
Mar 05, 2019 1.270 1.420 1.260 1.410 740,190 +0.12(+9.30%)
Mar 04, 2019 1.320 1.360 1.240 1.290 299,576 +0.01(+0.78%)
Mar 01, 2019 1.180 1.350 1.140 1.280 326,323 +0.11(+9.40%)
Feb 28, 2019 1.130 1.200 1.100 1.170 255,526 +0.07(+6.36%)
Feb 27, 2019 1.090 1.140 1.080 1.100 261,125 -0.04(-3.93%)
Feb 26, 2019 1.130 1.180 1.110 1.145 159,736 +0.02(+1.33%)
Feb 25, 2019 1.140 1.140 1.050 1.130 101,138 +0.03(+2.73%)
Feb 22, 2019 1.080 1.110 1.060 1.100 147,306 +0.01(+0.92%)
Feb 21, 2019 1.090 1.100 1.060 1.090 159,063 +0.02(+1.87%)
Feb 20, 2019 1.050 1.070 1.000 1.070 47,625 +0.04(+3.88%)
Feb 19, 2019 1.040 1.070 1.030 1.030 57,419 +0.00(+0.00%)
Feb 15, 2019 1.030 1.030 1.030 0 +0.01(+0.98%)
Feb 14, 2019 1.060 1.070 1.000 1.020 56,032 -0.04(-3.77%)
Feb 13, 2019 1.090 1.100 1.050 1.060 58,285 -0.04(-3.64%)
Feb 12, 2019 1.120 1.120 1.040 1.100 65,025 +0.01(+0.92%)
Feb 11, 2019 1.140 1.140 1.040 1.090 91,047 -0.05(-4.39%)
Feb 08, 2019 1.150 1.170 1.100 1.140 80,979 -0.01(-0.87%)
Feb 07, 2019 1.000 1.160 1.000 1.150 240,857 +0.15(+15.00%)
Feb 06, 2019 1.030 1.050 0.9600 1.000 72,321 -0.02(-1.96%)
Feb 05, 2019 1.020 1.050 0.9800 1.020 83,629 -0.03(-2.86%)
Feb 04, 2019 0.9800 1.140 0.9700 1.050 346,444 +0.08(+8.25%)
Feb 01, 2019 0.9900 0.9900 0.9300 0.9700 124,683 +0.01(+1.04%)
Jan 31, 2019 0.9600 0.9900 0.9400 0.9600 132,863 +0.03(+3.23%)
Jan 30, 2019 0.9600 0.9900 0.9300 0.9300 63,035 -0.02(-2.11%)
Jan 29, 2019 0.9700 1.000 0.9300 0.9500 115,422 -0.02(-2.06%)
Jan 28, 2019 1.070 1.070 0.9200 0.9700 286,806 -0.04(-3.96%)
Jan 25, 2019 0.9300 1.020 0.9300 1.010 315,726 +0.08(+8.60%)
Jan 24, 2019 0.9000 0.9300 0.8700 0.9300 104,088 +0.03(+3.33%)
Jan 23, 2019 0.8400 0.9400 0.8300 0.9000 192,087 +0.09(+11.11%)
Jan 22, 2019 0.8400 0.8500 0.8000 0.8100 128,600 -0.03(-3.57%)
Jan 21, 2019 0.8900 0.8900 0.7900 0.8400 204,422 -0.04(-4.55%)
Jan 18, 2019 0.8900 0.8900 0.8800 0.8800 11,000 +0.03(+3.53%)
Jan 17, 2019 0.8400 0.8500 0.8400 0.8500 68,525 +0.00(+0.00%)
Jan 16, 2019 0.8800 0.9300 0.8300 0.8500 102,400 -0.02(-2.30%)
Jan 15, 2019 0.8400 0.8700 0.7900 0.8700 88,555 +0.06(+7.41%)
Jan 14, 2019 0.8300 0.9200 0.8000 0.8100 97,705 -0.08(-8.99%)
Jan 11, 2019 0.9000 0.9000 0.8000 0.8900 175,983 -0.04(-4.30%)
Jan 10, 2019 0.9000 0.9300 0.8800 0.9300 121,970 +0.03(+3.33%)
Jan 09, 2019 0.9500 0.9500 0.8800 0.9000 122,880 -0.05(-5.26%)
Jan 08, 2019 1.030 1.030 0.9400 0.9500 144,851 -0.04(-4.04%)
Jan 07, 2019 1.140 1.200 0.9500 0.9900 479,218 -0.03(-2.94%)
Jan 02, 2019 1.020 1.020 1.020 0 +0.02(+2.00%)
Dec 31, 2018 1.000 1.000 1.000 0 +0.03(+3.09%)
Dec 28, 2018 0.8400 1.000 0.8400 0.9700 93,904 +0.01(+1.04%)
Dec 27, 2018 0.7300 0.9800 0.7000 0.9600 230,795 +0.26(+37.14%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 21, 2018 0.7900 0.7900 0.7000 0.7000 95,600 -0.03(-4.11%)
Dec 20, 2018 0.7700 0.7700 0.7300 0.7300 123,745 -0.04(-5.19%)
Dec 19, 2018 0.7700 0.7800 0.7100 0.7700 27,000 -0.03(-3.75%)
Dec 18, 2018 0.8000 0.8000 0.7000 0.8000 337,400 +0.00(+0.00%)
Dec 17, 2018 0.8000 0.8000 0.7700 0.8000 43,690 -0.01(-1.23%)
Dec 14, 2018 0.8500 0.8500 0.8000 0.8100 58,000 +0.01(+1.25%)
Dec 13, 2018 0.8200 0.8300 0.8000 0.8000 194,700 -0.03(-3.61%)
Dec 12, 2018 0.8200 0.8300 0.7900 0.8300 194,622 -0.01(-1.19%)
Dec 11, 2018 0.8700 0.8900 0.8100 0.8400 83,793 -0.03(-3.45%)
Dec 10, 2018 1.000 1.000 0.8700 0.8700 40,700 -0.03(-3.33%)
Dec 07, 2018 0.9200 0.9200 0.8500 0.9000 69,300 +0.02(+2.27%)
Dec 06, 2018 0.9800 0.9800 0.8800 0.8800 105,900 -0.12(-12.00%)
Dec 05, 2018 0.9900 1.000 0.9600 1.000 21,519 +0.00(+0.00%)
Dec 04, 2018 1.070 1.070 0.9800 1.000 59,745 -0.07(-6.54%)
Dec 03, 2018 0.9200 1.070 0.9200 1.070 270,000 +0.12(+12.63%)
Nov 30, 2018 0.8700 0.9500 0.8600 0.9500 134,718 +0.05(+5.56%)
Nov 29, 2018 0.9200 0.9200 0.8800 0.9000 27,350 +0.02(+2.27%)
Nov 28, 2018 0.8500 0.9200 0.8500 0.8800 261,745 +0.05(+6.02%)
Nov 27, 2018 0.8200 0.8800 0.8200 0.8300 280,461 +0.01(+1.22%)
Nov 26, 2018 0.9200 0.9200 0.7900 0.8200 534,827 -0.10(-10.87%)
Nov 23, 2018 0.9200 0.9300 0.9000 0.9200 153,708 +0.01(+1.10%)
Nov 22, 2018 0.9500 0.9500 0.9000 0.9100 147,500 -0.03(-3.19%)
Nov 21, 2018 0.9900 0.9900 0.8900 0.9400 198,144 -0.04(-4.08%)
Nov 20, 2018 1.010 1.010 0.9700 0.9800 38,600 -0.02(-2.00%)
Nov 19, 2018 1.000 1.040 0.9500 1.000 312,000 -0.03(-2.91%)
Nov 16, 2018 1.010 1.050 0.9900 1.030 65,040 +0.02(+1.98%)
Nov 15, 2018 1.050 1.070 1.010 1.010 145,430 -0.01(-0.98%)
Nov 14, 2018 1.090 1.200 0.9500 1.020 216,743 -0.07(-6.42%)
Nov 13, 2018 1.140 1.140 1.070 1.090 135,211 -0.05(-4.39%)
Nov 12, 2018 1.110 1.150 1.110 1.140 294,100 +0.04(+3.64%)
Nov 09, 2018 1.050 1.160 1.050 1.100 264,706 +0.09(+8.91%)
Nov 08, 2018 1.100 1.170 1.000 1.010 409,329 -0.10(-9.01%)
Nov 07, 2018 1.290 1.290 1.100 1.110 265,935 -0.18(-13.95%)
Nov 06, 2018 1.290 1.300 1.250 1.290 119,920 -0.03(-2.27%)
Nov 05, 2018 1.260 1.340 1.260 1.320 226,534 +0.07(+5.60%)
Nov 02, 2018 1.310 1.320 1.250 1.250 233,215 -0.07(-5.30%)
Nov 01, 2018 1.390 1.390 1.320 1.320 29,054 -0.04(-2.94%)
Oct 31, 2018 1.370 1.430 1.260 1.360 238,274 +0.01(+0.74%)
Oct 30, 2018 1.350 1.370 1.290 1.350 304,755 +0.03(+2.27%)
Oct 29, 2018 1.450 1.450 1.280 1.320 433,867 -0.13(-8.97%)
Oct 26, 2018 1.400 1.450 1.330 1.450 181,222 +0.05(+3.57%)
Oct 25, 2018 1.380 1.500 1.310 1.400 612,222 +0.09(+6.87%)
Oct 24, 2018 1.400 1.450 1.300 1.310 462,129 -0.14(-9.66%)
Oct 23, 2018 1.300 1.450 1.100 1.450 400,246 +0.23(+18.85%)
Oct 22, 2018 1.450 1.450 1.220 1.220 315,877 -0.16(-11.59%)
Oct 19, 2018 1.360 1.450 1.280 1.380 398,629 +0.03(+2.22%)
Oct 18, 2018 1.200 1.430 1.180 1.350 511,156 +0.16(+13.45%)
Oct 17, 2018 1.050 1.690 1.050 1.190 2,252,328 +0.17(+16.67%)
Oct 16, 2018 0.9900 1.020 0.9800 1.020 466,640 +0.07(+7.37%)
Oct 15, 2018 1.000 1.010 0.9500 0.9500 379,742 -0.05(-5.00%)
Oct 12, 2018 0.9600 1.000 0.9300 1.000 239,278 +0.02(+2.04%)
Oct 11, 2018 0.9000 0.9800 0.8500 0.9800 276,987 +0.00(+0.00%)
Oct 10, 2018 0.9000 0.9900 0.7400 0.9800 586,887 +0.05(+5.38%)
Oct 09, 2018 1.060 1.060 0.8700 0.9300 690,887 -0.15(-13.89%)
Oct 05, 2018 1.080 1.080 1.080 0 +0.01(+0.93%)
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.