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 (%)
Feb 29, 2024 0.1800 0.1900 0.1800 0.1900 82,650 +0.01(+5.56%)
Feb 28, 2024 0.1900 0.1900 0.1800 0.1800 170,545 +0.00(+0.00%)
Feb 27, 2024 0.1750 0.1900 0.1750 0.1800 118,861 +0.00(+0.00%)
Feb 26, 2024 0.1850 0.1950 0.1750 0.1800 208,197 -0.01(-4.00%)
Feb 23, 2024 0.1850 0.1950 0.1750 0.1875 181,433 +0.01(+4.17%)
Feb 22, 2024 0.1800 0.1850 0.1700 0.1800 362,000 +0.00(+0.00%)
Feb 21, 2024 0.1750 0.1800 0.1650 0.1800 80,420 +0.00(+0.00%)
Feb 20, 2024 0.1700 0.1800 0.1650 0.1800 77,064 +0.01(+2.86%)
Feb 16, 2024 0.1750 0 +0.01(+6.06%)
Feb 15, 2024 0.1350 0.1650 0.1350 0.1650 398,653 +0.02(+17.86%)
Feb 14, 2024 0.1350 0.1450 0.1300 0.1400 219,135 +0.01(+7.69%)
Feb 13, 2024 0.1350 0.1500 0.1300 0.1300 314,971 -0.02(-13.33%)
Feb 12, 2024 0.1800 0.1850 0.1450 0.1500 1,127,306 -0.04(-18.92%)
Feb 09, 2024 0.1800 0.1900 0.1800 0.1850 184,766 +0.01(+5.71%)
Feb 08, 2024 0.1850 0.1900 0.1750 0.1750 108,743 -0.01(-5.41%)
Feb 07, 2024 0.1800 0.1900 0.1800 0.1850 51,506 +0.01(+2.78%)
Feb 06, 2024 0.1900 0.1900 0.1750 0.1800 329,341 +0.01(+2.86%)
Feb 05, 2024 0.1900 0.1950 0.1600 0.1750 634,879 -0.02(-7.89%)
Feb 02, 2024 0.2000 0.2000 0.1900 0.1900 120,697 -0.01(-5.00%)
Feb 01, 2024 0.2100 0.2100 0.1950 0.2000 426,276 -0.01(-3.61%)
Jan 31, 2024 0.2100 0.2200 0.2000 0.2075 275,049 -0.01(-4.60%)
Jan 30, 2024 0.2250 0.2250 0.2175 0.2175 18,076 -0.01(-3.33%)
Jan 29, 2024 0.2200 0.2250 0.2100 0.2250 158,319 +0.01(+2.27%)
Jan 26, 2024 0.2350 0.2350 0.2200 0.2200 34,236 -0.01(-6.38%)
Jan 25, 2024 0.2050 0.2350 0.2050 0.2350 129,651 +0.02(+9.30%)
Jan 24, 2024 0.2250 0.2250 0.2150 0.2150 70,554 -0.01(-2.27%)
Jan 23, 2024 0.2150 0.2250 0.2100 0.2200 68,731 +0.00(+0.00%)
Jan 22, 2024 0.2200 0.2200 0.2100 0.2200 105,963 +0.01(+4.76%)
Jan 19, 2024 0.2000 0.2100 0.2000 0.2100 106,322 +0.00(+0.00%)
Jan 18, 2024 0.2300 0.2300 0.2050 0.2100 187,592 -0.02(-8.70%)
Jan 17, 2024 0.2150 0.2300 0.2100 0.2300 181,889 +0.02(+6.98%)
Jan 16, 2024 0.2200 0.2250 0.2150 0.2150 82,670 -0.01(-4.44%)
Jan 15, 2024 0.2200 0.2250 0.2200 0.2250 270,596 +0.02(+7.14%)
Jan 12, 2024 0.2150 0.2300 0.2100 0.2100 684,787 -0.01(-2.33%)
Jan 11, 2024 0.2350 0.2350 0.2150 0.2150 298,252 -0.02(-10.42%)
Jan 10, 2024 0.2450 0.2500 0.2350 0.2400 88,586 +0.00(+0.00%)
Jan 09, 2024 0.2500 0.2600 0.2350 0.2400 255,286 -0.02(-7.69%)
Jan 08, 2024 0.2800 0.2800 0.2475 0.2600 528,965 -0.04(-13.33%)
Jan 05, 2024 0.2900 0.3000 0.2850 0.3000 41,209 +0.02(+5.26%)
Jan 04, 2024 0.2900 0.3000 0.2800 0.2850 115,468 +0.00(+1.79%)
Jan 03, 2024 0.2900 0.3000 0.2800 0.2800 212,414 -0.01(-3.45%)
Jan 02, 2024 0.2900 0.2950 0.2700 0.2900 144,191 +0.01(+1.75%)
Dec 29, 2023 0.2850 0 +0.04(+18.75%)
Dec 28, 2023 0.2100 0.2550 0.2100 0.2400 603,144 +0.03(+14.29%)
Dec 27, 2023 0.2150 0.2200 0.2100 0.2100 668,195 -0.02(-10.64%)
Dec 22, 2023 0.2350 0 +0.00(+2.17%)
Dec 21, 2023 0.2500 0.2500 0.2000 0.2300 1,806,594 -0.02(-8.00%)
Dec 20, 2023 0.2500 0.2650 0.2500 0.2500 403,124 -0.02(-7.41%)
Dec 19, 2023 0.2750 0.2800 0.2700 0.2700 419,946 -0.01(-3.57%)
Dec 18, 2023 0.2900 0.3000 0.2800 0.2800 176,219 -0.01(-5.08%)
Dec 15, 2023 0.2900 0.3100 0.2850 0.2950 120,751 -0.02(-6.35%)
Dec 14, 2023 0.2900 0.3150 0.2850 0.3150 193,222 +0.03(+10.53%)
Dec 13, 2023 0.2800 0.2900 0.2700 0.2850 99,533 -0.01(-3.39%)
Dec 12, 2023 0.3050 0.3050 0.2850 0.2950 136,037 +0.01(+1.72%)
Dec 11, 2023 0.3150 0.3300 0.2900 0.2900 151,943 -0.03(-9.38%)
Dec 08, 2023 0.3000 0.3200 0.2950 0.3200 126,849 +0.02(+4.92%)
Dec 07, 2023 0.3100 0.3100 0.2950 0.3050 69,373 -0.01(-1.61%)
Dec 06, 2023 0.3050 0.3100 0.2900 0.3100 197,924 +0.02(+5.08%)
Dec 05, 2023 0.3000 0.3050 0.2900 0.2950 411,255 -0.02(-6.35%)
Dec 04, 2023 0.3200 0.3200 0.3075 0.3150 95,212 -0.02(-5.97%)
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.