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 (%)
Jan 24, 2020 1.990 1.990 0 +0.00(+0.00%)
Jan 23, 2020 2.020 2.030 1.980 1.990 113,609 -0.04(-1.97%)
Jan 22, 2020 2.050 2.050 2.000 2.030 165,609 -0.02(-0.98%)
Jan 21, 2020 1.980 2.120 1.980 2.050 261,381 +0.05(+2.50%)
Jan 20, 2020 1.990 2.000 1.930 2.000 64,254 +0.03(+1.52%)
Jan 17, 2020 1.980 1.990 1.940 1.970 74,525 -0.02(-1.01%)
Jan 16, 2020 1.980 2.030 1.940 1.990 165,089 -0.01(-0.50%)
Jan 15, 2020 1.990 2.070 1.970 2.000 190,157 +0.02(+1.01%)
Jan 14, 2020 1.970 1.980 1.950 1.980 15,465 +0.00(+0.00%)
Jan 13, 2020 1.960 1.990 1.930 1.980 139,609 +0.05(+2.59%)
Jan 10, 2020 1.900 1.940 1.870 1.930 140,656 +0.05(+2.66%)
Jan 09, 2020 1.880 1.970 1.860 1.880 268,711 +0.00(+0.00%)
Jan 08, 2020 1.870 1.900 1.800 1.880 146,818 -0.01(-0.53%)
Jan 07, 2020 1.860 1.910 1.850 1.890 86,159 +0.04(+2.16%)
Jan 06, 2020 1.980 1.980 1.830 1.850 180,936 -0.10(-5.13%)
Jan 03, 2020 1.990 1.990 1.940 1.950 272,946 -0.03(-1.52%)
Jan 02, 2020 2.090 2.130 1.980 1.980 202,107 -0.09(-4.35%)
Dec 31, 2019 2.070 2.070 2.070 0 +0.00(+0.00%)
Dec 30, 2019 2.100 2.130 2.050 2.070 207,231 -0.02(-0.96%)
Dec 27, 2019 2.120 2.170 2.040 2.090 356,870 +0.01(+0.48%)
Dec 24, 2019 2.080 2.080 2.080 0 +0.11(+5.58%)
Dec 23, 2019 1.810 1.980 1.810 1.970 181,915 +0.17(+9.44%)
Dec 20, 2019 1.820 1.860 1.720 1.800 333,083 +0.03(+1.69%)
Dec 19, 2019 1.730 1.840 1.710 1.770 231,596 +0.04(+2.31%)
Dec 18, 2019 1.750 1.780 1.670 1.730 213,275 +0.05(+2.98%)
Dec 17, 2019 1.570 1.710 1.550 1.680 260,447 +0.11(+7.01%)
Dec 16, 2019 1.600 1.610 1.560 1.570 46,311 -0.03(-1.88%)
Dec 13, 2019 1.620 1.630 1.570 1.600 116,894 -0.01(-0.62%)
Dec 12, 2019 1.610 1.630 1.540 1.610 96,346 +0.00(+0.00%)
Dec 11, 2019 1.550 1.620 1.550 1.610 142,283 +0.06(+3.87%)
Dec 10, 2019 1.600 1.620 1.540 1.550 265,799 -0.08(-4.91%)
Dec 09, 2019 1.710 1.710 1.540 1.630 401,298 -0.10(-5.78%)
Dec 06, 2019 1.700 1.750 1.650 1.730 184,482 +0.04(+2.37%)
Dec 05, 2019 1.760 1.760 1.680 1.690 164,697 -0.10(-5.59%)
Dec 04, 2019 1.870 1.890 1.750 1.790 266,858 -0.09(-4.79%)
Dec 03, 2019 1.900 1.950 1.850 1.880 269,597 -0.02(-1.05%)
Dec 02, 2019 1.970 1.980 1.800 1.900 328,536 -0.10(-5.00%)
Nov 29, 2019 2.000 2.000 1.950 2.000 83,261 -0.01(-0.50%)
Nov 28, 2019 1.980 2.040 1.980 2.010 121,400 +0.03(+1.52%)
Nov 27, 2019 1.970 1.990 1.930 1.980 110,959 +0.00(+0.00%)
Nov 26, 2019 1.980 2.000 1.870 1.980 370,640 -0.03(-1.49%)
Nov 25, 2019 2.060 2.070 1.960 2.010 249,837 -0.03(-1.47%)
Nov 22, 2019 2.020 2.050 2.000 2.040 258,313 +0.01(+0.49%)
Nov 21, 2019 2.060 2.060 2.010 2.030 261,516 -0.04(-1.93%)
Nov 20, 2019 2.080 2.080 2.050 2.070 190,743 +0.01(+0.49%)
Nov 19, 2019 2.080 2.100 2.060 2.060 77,065 -0.03(-1.44%)
Nov 18, 2019 2.100 2.100 2.050 2.090 64,205 +0.02(+0.97%)
Nov 15, 2019 2.100 2.130 2.060 2.070 105,830 -0.07(-3.27%)
Nov 14, 2019 2.120 2.140 2.060 2.140 255,001 +0.01(+0.47%)
Nov 13, 2019 2.170 2.190 2.080 2.130 261,810 -0.03(-1.39%)
Nov 12, 2019 2.160 2.200 2.120 2.160 318,673 +0.01(+0.47%)
Nov 11, 2019 2.200 2.210 2.150 2.150 202,937 -0.04(-1.83%)
Nov 08, 2019 2.180 2.220 2.170 2.190 135,031 +0.01(+0.46%)
Nov 07, 2019 2.210 2.210 2.160 2.180 240,180 -0.01(-0.46%)
Nov 06, 2019 2.170 2.230 2.090 2.190 518,027 -0.01(-0.45%)
Nov 05, 2019 2.120 2.270 2.120 2.200 354,720 +0.09(+4.27%)
Nov 04, 2019 2.010 2.110 1.990 2.110 336,350 +0.11(+5.50%)
Nov 01, 2019 1.990 2.000 1.900 2.000 252,196 +0.01(+0.50%)
Oct 31, 2019 1.960 2.010 1.960 1.990 103,050 -0.02(-1.00%)
Oct 30, 2019 2.040 2.040 1.950 2.010 408,847 -0.06(-2.90%)
Oct 29, 2019 2.170 2.170 2.070 2.070 227,321 -0.10(-4.61%)
Oct 28, 2019 2.180 2.250 2.150 2.170 310,540 -0.01(-0.46%)
Oct 25, 2019 2.130 2.210 2.110 2.180 564,281 +0.11(+5.31%)
Oct 24, 2019 2.040 2.120 2.010 2.070 196,303 +0.04(+1.97%)
Oct 23, 2019 1.990 2.050 1.990 2.030 648,602 +0.06(+3.05%)
Oct 22, 2019 1.960 2.000 1.930 1.970 213,344 -0.03(-1.50%)
Oct 21, 2019 2.030 2.030 1.990 2.000 109,146 -0.03(-1.48%)
Oct 18, 2019 2.040 2.050 1.870 2.030 303,207 -0.02(-0.98%)
Oct 17, 2019 2.000 2.050 1.930 2.050 380,583 +0.05(+2.50%)
Oct 16, 2019 2.030 2.070 1.980 2.000 304,307 -0.04(-1.96%)
Oct 15, 2019 2.080 2.100 2.040 2.040 114,397 -0.06(-2.86%)
Oct 11, 2019 2.100 2.100 2.100 0 -0.02(-0.94%)
Oct 10, 2019 2.100 2.120 2.000 2.120 193,628 +0.02(+0.95%)
Oct 09, 2019 2.150 2.180 2.070 2.100 87,316 -0.10(-4.55%)
Oct 08, 2019 2.230 2.230 2.110 2.200 170,529 -0.02(-0.90%)
Oct 07, 2019 2.250 2.290 2.200 2.220 141,244 +0.01(+0.45%)
Oct 04, 2019 2.150 2.330 2.150 2.210 454,289 +0.07(+3.27%)
Oct 03, 2019 2.050 2.170 2.000 2.140 206,809 +0.14(+7.00%)
Oct 02, 2019 2.050 2.080 2.000 2.000 288,490 -0.06(-2.91%)
Oct 01, 2019 2.170 2.200 2.030 2.060 222,771 -0.08(-3.74%)
Sep 30, 2019 2.200 2.250 2.130 2.140 178,206 -0.09(-4.04%)
Sep 27, 2019 2.260 2.290 2.170 2.230 272,682 +0.02(+0.90%)
Sep 26, 2019 2.060 2.280 2.010 2.210 546,615 +0.12(+5.74%)
Sep 25, 2019 2.110 2.180 1.960 2.090 424,413 -0.01(-0.48%)
Sep 24, 2019 2.140 2.240 1.960 2.100 662,920 -0.07(-3.23%)
Sep 23, 2019 2.220 2.320 2.120 2.170 345,513 -0.04(-1.81%)
Sep 20, 2019 2.360 2.390 2.030 2.210 373,609 -0.13(-5.56%)
Sep 19, 2019 2.400 2.400 2.300 2.340 300,895 -0.06(-2.50%)
Sep 18, 2019 2.390 2.400 2.340 2.400 136,964 +0.00(+0.00%)
Sep 17, 2019 2.340 2.430 2.270 2.400 325,273 +0.05(+2.13%)
Sep 16, 2019 2.500 2.540 2.300 2.350 202,502 -0.18(-7.11%)
Sep 13, 2019 2.580 2.610 2.420 2.530 161,249 -0.07(-2.69%)
Sep 12, 2019 2.400 2.640 2.270 2.600 439,194 +0.14(+5.69%)
Sep 11, 2019 2.660 2.660 2.300 2.460 545,577 -0.24(-8.89%)
Sep 10, 2019 2.670 2.800 2.500 2.700 722,201 +0.00(+0.00%)
Sep 09, 2019 2.650 2.850 2.050 2.700 2,115,741 +1.05(+63.64%)
Aug 29, 2019 1.650 1.650 1.650 0 +0.11(+7.14%)
Aug 28, 2019 1.500 1.540 1.380 1.540 230,395 +0.09(+6.21%)
Aug 27, 2019 1.490 1.500 1.390 1.450 198,308 -0.04(-2.68%)
Aug 26, 2019 1.500 1.500 1.490 1.490 93,961 +0.01(+0.68%)
Aug 23, 2019 1.510 1.510 1.470 1.480 37,225 -0.02(-1.33%)
Aug 22, 2019 1.470 1.500 1.470 1.500 208,480 +0.02(+1.35%)
Aug 21, 2019 1.500 1.510 1.470 1.480 90,763 +0.00(+0.00%)
Aug 20, 2019 1.500 1.530 1.480 1.480 154,882 -0.02(-1.33%)
Aug 19, 2019 1.510 1.520 1.480 1.500 47,157 -0.01(-0.66%)
Aug 16, 2019 1.510 1.510 1.490 1.510 18,655 +0.03(+2.03%)
Aug 15, 2019 1.460 1.490 1.460 1.480 580,550 +0.03(+2.07%)
Aug 14, 2019 1.520 1.520 1.450 1.450 205,695 -0.07(-4.61%)
Aug 13, 2019 1.500 1.520 1.490 1.520 45,868 +0.04(+2.70%)
Aug 12, 2019 1.510 1.510 1.470 1.480 55,661 -0.03(-1.99%)
Aug 09, 2019 1.500 1.520 1.460 1.510 77,278 +0.02(+1.34%)
Aug 08, 2019 1.420 1.500 1.420 1.490 461,300 +0.07(+4.93%)
Aug 07, 2019 1.430 1.430 1.380 1.420 51,450 -0.01(-0.70%)
Aug 06, 2019 1.430 1.460 1.420 1.430 386,932 +0.03(+2.14%)
Aug 02, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 01, 2019 1.360 1.410 1.310 1.400 179,582 +0.01(+0.72%)
Jul 31, 2019 1.450 1.450 1.360 1.390 78,347 -0.06(-4.14%)
Jul 30, 2019 1.470 1.470 1.370 1.450 206,440 -0.02(-1.36%)
Jul 29, 2019 1.480 1.490 1.430 1.470 142,646 -0.03(-2.00%)
Jul 26, 2019 1.510 1.510 1.450 1.500 41,149 -0.01(-0.66%)
Jul 25, 2019 1.510 1.510 1.480 1.510 114,156 +0.01(+0.67%)
Jul 24, 2019 1.520 1.520 1.490 1.500 117,059 +0.00(+0.00%)
Jul 23, 2019 1.500 1.520 1.460 1.500 140,419 +0.02(+1.35%)
Jul 22, 2019 1.530 1.540 1.480 1.480 250,595 -0.07(-4.52%)
Jul 19, 2019 1.540 1.550 1.530 1.550 59,221 +0.01(+0.65%)
Jul 18, 2019 1.560 1.580 1.530 1.540 68,016 -0.01(-0.65%)
Jul 17, 2019 1.560 1.560 1.530 1.550 42,800 +0.01(+0.65%)
Jul 16, 2019 1.560 1.600 1.530 1.540 351,513 -0.01(-0.65%)
Jul 15, 2019 1.580 1.580 1.540 1.550 91,109 -0.02(-1.27%)
Jul 12, 2019 1.540 1.570 1.510 1.570 172,791 +0.06(+3.97%)
Jul 11, 2019 1.500 1.540 1.500 1.510 219,480 +0.01(+0.67%)
Jul 10, 2019 1.540 1.540 1.500 1.500 28,180 +0.02(+1.35%)
Jul 09, 2019 1.510 1.590 1.480 1.480 172,243 -0.06(-3.90%)
Jul 08, 2019 1.570 1.570 1.530 1.540 76,804 +0.00(+0.00%)
Jul 05, 2019 1.560 1.560 1.530 1.540 98,084 -0.05(-3.14%)
Jul 04, 2019 1.600 1.600 1.570 1.590 55,430 +0.01(+0.63%)
Jul 03, 2019 1.500 1.590 1.400 1.580 264,501 +0.11(+7.48%)
Jul 02, 2019 1.590 1.590 1.450 1.470 210,105 -0.13(-8.13%)
Jun 28, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 27, 2019 1.590 1.600 1.530 1.600 80,560 +0.00(+0.00%)
Jun 26, 2019 1.590 1.600 1.520 1.600 167,250 +0.03(+1.91%)
Jun 25, 2019 1.620 1.630 1.570 1.570 97,236 -0.06(-3.68%)
Jun 24, 2019 1.630 1.630 1.580 1.630 161,723 -0.01(-0.61%)
Jun 21, 2019 1.650 1.680 1.590 1.640 187,168 -0.03(-1.80%)
Jun 20, 2019 1.670 1.680 1.620 1.670 142,658 +0.00(+0.00%)
Jun 19, 2019 1.670 1.680 1.620 1.670 88,596 +0.00(+0.00%)
Jun 18, 2019 1.680 1.680 1.660 1.670 25,950 -0.02(-1.18%)
Jun 17, 2019 1.680 1.690 1.640 1.690 77,170 +0.01(+0.60%)
Jun 14, 2019 1.700 1.700 1.600 1.680 101,034 +0.00(+0.00%)
Jun 13, 2019 1.690 1.720 1.680 1.680 175,282 -0.04(-2.33%)
Jun 12, 2019 1.730 1.790 1.690 1.720 194,284 -0.03(-1.71%)
Jun 11, 2019 1.710 1.750 1.680 1.750 193,687 +0.05(+2.94%)
Jun 10, 2019 1.730 1.730 1.670 1.700 59,762 -0.05(-2.86%)
Jun 07, 2019 1.740 1.790 1.710 1.750 416,679 +0.00(+0.00%)
Jun 06, 2019 1.690 1.780 1.620 1.750 638,625 +0.10(+6.06%)
Jun 05, 2019 1.680 1.680 1.620 1.650 132,984 -0.04(-2.37%)
Jun 04, 2019 1.650 1.690 1.550 1.690 435,903 +0.02(+1.20%)
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.