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 (%)
Feb 28, 2023 0.8300 0.8500 0.8300 0.8500 66,304 +0.00(+0.00%)
Feb 27, 2023 0.8600 0.8700 0.8400 0.8500 140,929 -0.01(-1.16%)
Feb 24, 2023 0.8800 0.8800 0.8600 0.8600 130,569 -0.06(-6.52%)
Feb 23, 2023 0.9200 0.9200 0.8800 0.9200 126,654 +0.05(+5.75%)
Feb 22, 2023 0.8800 0.9400 0.8600 0.8700 505,835 -0.01(-1.14%)
Feb 21, 2023 0.9000 0.9000 0.8700 0.8800 149,417 -0.02(-2.22%)
Feb 17, 2023 0.9000 0 -0.01(-1.10%)
Feb 16, 2023 0.9100 0.9400 0.9000 0.9100 153,064 -0.02(-2.15%)
Feb 15, 2023 0.8800 0.9700 0.8800 0.9300 185,344 +0.02(+2.20%)
Feb 14, 2023 0.9900 0.9900 0.9100 0.9100 359,490 -0.09(-9.00%)
Feb 13, 2023 1.010 1.010 0.9700 1.000 245,938 +0.01(+1.01%)
Feb 10, 2023 1.040 1.040 0.9700 0.9900 541,553 -0.02(-1.98%)
Feb 09, 2023 1.170 1.170 1.010 1.010 272,675 -0.10(-9.01%)
Feb 08, 2023 1.180 1.180 1.110 1.110 130,986 -0.06(-5.13%)
Feb 07, 2023 1.080 1.210 1.080 1.170 280,575 +0.08(+7.34%)
Feb 06, 2023 1.240 1.260 1.090 1.090 656,807 -0.17(-13.49%)
Feb 03, 2023 1.260 1.290 1.240 1.260 185,138 -0.03(-2.33%)
Feb 02, 2023 1.390 1.420 1.220 1.290 700,096 -0.06(-4.44%)
Feb 01, 2023 1.200 1.360 1.180 1.350 718,164 +0.18(+15.38%)
Jan 31, 2023 1.080 1.170 1.080 1.170 218,880 +0.10(+9.35%)
Jan 30, 2023 1.100 1.120 1.060 1.070 449,571 -0.03(-2.73%)
Jan 27, 2023 1.160 1.160 1.050 1.100 285,026 +0.00(+0.00%)
Jan 26, 2023 1.060 1.110 1.040 1.100 300,615 +0.08(+7.84%)
Jan 25, 2023 0.9300 1.030 0.9000 1.020 195,206 +0.08(+8.51%)
Jan 24, 2023 0.9700 0.9900 0.9400 0.9400 149,746 -0.02(-2.08%)
Jan 23, 2023 0.9200 0.9900 0.9200 0.9600 155,530 +0.05(+5.49%)
Jan 20, 2023 0.8300 0.9300 0.8300 0.9100 260,895 +0.06(+7.06%)
Jan 19, 2023 0.8500 0.8700 0.8100 0.8500 127,929 +0.00(+0.00%)
Jan 18, 2023 0.9000 0.9000 0.8400 0.8500 276,779 -0.01(-1.16%)
Jan 17, 2023 0.9500 0.9500 0.8600 0.8600 361,952 -0.04(-4.44%)
Jan 16, 2023 0.8600 0.9500 0.8500 0.9000 230,476 +0.04(+4.65%)
Jan 13, 2023 0.8400 0.8700 0.8300 0.8600 143,206 +0.01(+1.18%)
Jan 12, 2023 0.8800 0.8800 0.8000 0.8500 353,053 -0.02(-2.30%)
Jan 11, 2023 0.8500 0.8800 0.8300 0.8700 150,772 +0.05(+6.10%)
Jan 10, 2023 0.7900 0.8300 0.7800 0.8200 218,929 +0.04(+5.13%)
Jan 09, 2023 0.7800 0.8000 0.7700 0.7800 153,064 +0.01(+1.30%)
Jan 06, 2023 0.7700 0.7800 0.7500 0.7700 116,382 -0.01(-1.28%)
Jan 05, 2023 0.7800 0.8000 0.7700 0.7800 125,079 +0.01(+1.30%)
Jan 04, 2023 0.7800 0.7900 0.7500 0.7700 198,710 +0.00(+0.00%)
Jan 03, 2023 0.7600 0.7700 0.7300 0.7700 209,602 +0.03(+4.05%)
Dec 30, 2022 0.7400 0 +0.00(+0.00%)
Dec 29, 2022 0.7300 0.7900 0.7200 0.7400 472,436 +0.00(+0.00%)
Dec 28, 2022 0.7500 0.7500 0.7000 0.7400 544,613 -0.01(-1.33%)
Dec 23, 2022 0.7500 0 -0.02(-2.60%)
Dec 22, 2022 0.8200 0.8200 0.7400 0.7700 393,807 -0.06(-7.23%)
Dec 21, 2022 0.7600 0.8600 0.7500 0.8300 274,115 +0.07(+9.21%)
Dec 20, 2022 0.7800 0.8200 0.7500 0.7600 203,046 -0.01(-1.30%)
Dec 19, 2022 0.8500 0.8500 0.7700 0.7700 223,053 -0.07(-8.33%)
Dec 16, 2022 0.8500 0.8500 0.8000 0.8400 216,216 -0.04(-4.55%)
Dec 15, 2022 0.9000 0.9100 0.8400 0.8800 291,596 -0.07(-7.37%)
Dec 14, 2022 0.9500 0.9500 0.8800 0.9500 386,888 +0.04(+4.40%)
Dec 13, 2022 0.9700 0.9800 0.8900 0.9100 332,399 +0.05(+5.81%)
Dec 12, 2022 0.9500 0.9500 0.8600 0.8600 182,825 -0.03(-3.37%)
Dec 09, 2022 0.9000 0.9400 0.8900 0.8900 214,147 -0.04(-4.30%)
Dec 08, 2022 1.000 1.010 0.9200 0.9300 155,098 -0.05(-5.10%)
Dec 07, 2022 1.000 1.040 0.9600 0.9800 228,121 -0.02(-2.00%)
Dec 06, 2022 1.030 1.040 0.9500 1.000 377,824 -0.04(-3.85%)
Dec 05, 2022 1.150 1.180 1.030 1.040 389,037 -0.09(-7.96%)
Dec 02, 2022 0.9400 1.170 0.9400 1.130 744,441 +0.17(+17.71%)
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.