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 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2021 8.390 8.540 8.280 8.410 158,056 +0.02(+0.24%)
May 28, 2021 7.910 8.530 7.910 8.390 331,412 +0.53(+6.74%)
May 27, 2021 7.610 7.980 7.610 7.860 1,836,467 +0.23(+3.01%)
May 26, 2021 7.900 8.010 7.580 7.630 374,693 -0.37(-4.63%)
May 25, 2021 7.940 8.020 7.670 8.000 308,509 -0.05(-0.62%)
May 21, 2021 8.050 8.050 8.050 0 +0.01(+0.12%)
May 20, 2021 7.630 8.180 7.490 8.040 341,412 +0.42(+5.51%)
May 19, 2021 6.980 7.700 6.900 7.620 473,378 +0.52(+7.32%)
May 18, 2021 7.150 7.490 6.890 7.100 460,262 -0.05(-0.70%)
May 17, 2021 7.700 7.700 6.910 7.150 534,129 -0.57(-7.38%)
May 14, 2021 7.730 8.190 7.600 7.720 494,865 +0.00(+0.00%)
May 13, 2021 8.690 8.780 7.580 7.720 921,268 -1.23(-13.74%)
May 12, 2021 8.940 9.070 8.470 8.950 615,791 +0.01(+0.11%)
May 11, 2021 8.870 9.120 7.330 8.940 782,732 -0.33(-3.56%)
May 10, 2021 10.06 10.18 9.230 9.270 325,268 -0.65(-6.55%)
May 07, 2021 9.750 10.03 9.460 9.920 235,389 +0.22(+2.27%)
May 06, 2021 9.840 9.920 9.450 9.700 273,556 -0.20(-2.02%)
May 05, 2021 9.700 9.990 9.570 9.900 398,048 +0.23(+2.38%)
May 04, 2021 10.28 10.28 9.430 9.670 573,415 -0.84(-7.99%)
May 03, 2021 10.66 10.66 10.23 10.51 272,490 +0.03(+0.29%)
Apr 30, 2021 10.08 10.50 10.08 10.48 236,056 +0.27(+2.64%)
Apr 29, 2021 10.39 10.46 10.09 10.21 188,752 +0.01(+0.10%)
Apr 28, 2021 10.18 10.33 10.08 10.20 172,791 -0.08(-0.78%)
Apr 27, 2021 10.42 10.42 10.00 10.28 310,571 +0.07(+0.69%)
Apr 26, 2021 10.57 10.60 10.11 10.21 445,219 -0.12(-1.16%)
Apr 23, 2021 10.50 10.87 10.13 10.33 483,818 -0.21(-1.99%)
Apr 22, 2021 10.01 10.64 9.650 10.54 788,643 +0.82(+8.44%)
Apr 21, 2021 11.00 11.10 9.580 9.720 754,759 -1.15(-10.58%)
Apr 20, 2021 10.00 10.93 9.930 10.87 1,091,066 +0.99(+10.02%)
Apr 19, 2021 9.870 10.14 9.710 9.880 203,255 +0.02(+0.20%)
Apr 16, 2021 9.760 9.980 9.430 9.860 256,253 +0.24(+2.49%)
Apr 15, 2021 10.25 10.25 9.530 9.620 489,487 -0.52(-5.13%)
Apr 14, 2021 9.100 10.26 9.080 10.14 965,758 +1.41(+16.15%)
Apr 13, 2021 8.880 8.900 8.600 8.730 306,295 -0.05(-0.57%)
Apr 12, 2021 8.830 8.850 8.430 8.780 331,427 -0.05(-0.57%)
Apr 09, 2021 8.820 8.990 8.670 8.830 196,138 +0.00(+0.00%)
Apr 08, 2021 9.050 9.060 8.630 8.830 429,239 -0.07(-0.79%)
Apr 07, 2021 9.250 9.310 8.800 8.900 201,467 -0.25(-2.73%)
Apr 06, 2021 9.140 9.220 8.850 9.150 256,773 +0.01(+0.11%)
Apr 05, 2021 9.400 9.400 8.840 9.140 202,113 -0.23(-2.45%)
Apr 01, 2021 9.370 9.370 9.370 0 +0.03(+0.32%)
Mar 31, 2021 8.900 9.480 8.810 9.340 274,717 +0.46(+5.18%)
Mar 30, 2021 8.500 9.100 8.340 8.880 328,861 +0.24(+2.78%)
Mar 29, 2021 8.880 8.990 8.510 8.640 223,313 -0.36(-4.00%)
Mar 26, 2021 9.310 9.310 8.750 9.000 206,662 -0.17(-1.85%)
Mar 25, 2021 9.160 9.240 8.350 9.170 367,956 +0.00(+0.00%)
Mar 24, 2021 10.05 10.18 9.060 9.170 450,308 -0.82(-8.21%)
Mar 23, 2021 9.800 10.64 8.810 9.990 1,161,921 +0.52(+5.49%)
Mar 22, 2021 9.620 10.64 9.250 9.470 1,039,164 +0.12(+1.28%)
Mar 19, 2021 8.400 9.350 8.250 9.350 864,391 +0.91(+10.78%)
Mar 18, 2021 8.410 8.560 7.960 8.440 392,118 +0.11(+1.32%)
Mar 17, 2021 8.290 8.500 8.170 8.330 379,195 +0.12(+1.46%)
Mar 16, 2021 8.500 8.500 8.060 8.210 422,872 -0.36(-4.20%)
Mar 15, 2021 7.300 8.730 7.270 8.570 768,318 +1.30(+17.88%)
Mar 12, 2021 7.250 7.300 7.080 7.270 142,040 -0.05(-0.68%)
Mar 11, 2021 6.890 7.340 6.600 7.320 486,358 +0.33(+4.72%)
Mar 10, 2021 7.230 7.230 6.690 6.990 246,737 -0.07(-0.99%)
Mar 09, 2021 7.240 7.470 6.900 7.060 354,097 -0.05(-0.70%)
Mar 08, 2021 6.970 7.340 6.610 7.110 405,039 +0.14(+2.01%)
Mar 05, 2021 7.290 7.290 6.300 6.970 958,658 -0.33(-4.52%)
Mar 04, 2021 7.200 7.410 7.100 7.300 807,424 -0.03(-0.41%)
Mar 03, 2021 7.370 7.790 7.180 7.330 724,883 +0.19(+2.66%)
Mar 02, 2021 7.250 7.350 7.100 7.140 329,917 -0.05(-0.70%)
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.