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, 2022 3.250 3.270 2.950 3.050 910,558 -0.21(-6.44%)
May 30, 2022 2.900 3.270 2.880 3.260 588,838 +0.42(+14.79%)
May 27, 2022 2.830 2.940 2.750 2.840 412,757 +0.06(+2.16%)
May 26, 2022 2.670 2.860 2.630 2.780 533,888 +0.12(+4.51%)
May 25, 2022 2.570 2.770 2.510 2.660 640,704 +0.14(+5.56%)
May 24, 2022 2.660 2.660 2.350 2.520 832,261 -0.18(-6.67%)
May 20, 2022 2.700 0 -0.29(-9.70%)
May 19, 2022 2.950 3.200 2.860 2.990 938,047 +0.01(+0.34%)
May 18, 2022 3.080 3.180 2.850 2.980 1,191,104 -0.17(-5.40%)
May 17, 2022 2.730 3.280 2.630 3.150 2,829,507 +0.78(+32.91%)
May 16, 2022 2.380 2.420 2.270 2.370 487,914 -0.02(-0.84%)
May 13, 2022 2.200 2.470 2.200 2.390 530,917 +0.24(+11.16%)
May 12, 2022 2.100 2.240 2.050 2.150 486,902 +0.03(+1.42%)
May 11, 2022 2.150 2.210 2.100 2.120 421,273 -0.05(-2.30%)
May 10, 2022 2.210 2.230 2.100 2.170 415,596 +0.04(+1.88%)
May 09, 2022 2.270 2.270 2.050 2.130 519,190 -0.21(-8.97%)
May 06, 2022 2.410 2.420 2.270 2.340 321,870 -0.09(-3.70%)
May 05, 2022 2.580 2.580 2.380 2.430 399,262 -0.16(-6.18%)
May 04, 2022 2.490 2.600 2.390 2.590 529,609 +0.11(+4.44%)
May 03, 2022 2.510 2.620 2.420 2.480 309,309 -0.02(-0.80%)
May 02, 2022 2.490 2.500 2.370 2.500 412,529 +0.02(+0.81%)
Apr 29, 2022 2.590 2.650 2.470 2.480 293,225 -0.11(-4.25%)
Apr 28, 2022 2.540 2.680 2.430 2.590 719,207 +0.10(+4.02%)
Apr 27, 2022 2.620 2.670 2.400 2.490 575,627 -0.13(-4.96%)
Apr 26, 2022 2.510 2.690 2.460 2.620 411,319 +0.09(+3.56%)
Apr 25, 2022 2.500 2.580 2.430 2.530 308,066 +0.02(+0.80%)
Apr 22, 2022 2.580 2.580 2.450 2.510 339,800 +0.00(+0.00%)
Apr 21, 2022 2.770 2.770 2.510 2.510 595,486 -0.24(-8.73%)
Apr 20, 2022 2.890 2.910 2.710 2.750 221,837 -0.13(-4.51%)
Apr 19, 2022 2.780 2.920 2.750 2.880 274,896 +0.10(+3.60%)
Apr 18, 2022 2.750 2.820 2.590 2.780 340,022 +0.08(+2.96%)
Apr 14, 2022 2.700 0 -0.24(-8.16%)
Apr 13, 2022 2.930 3.000 2.900 2.940 290,294 +0.02(+0.68%)
Apr 12, 2022 3.000 3.040 2.900 2.920 335,997 -0.05(-1.68%)
Apr 11, 2022 3.000 3.030 2.910 2.970 341,112 -0.10(-3.26%)
Apr 08, 2022 3.090 3.130 3.000 3.070 342,575 -0.03(-0.97%)
Apr 07, 2022 3.140 3.170 3.000 3.100 399,508 -0.07(-2.21%)
Apr 06, 2022 3.240 3.250 3.060 3.170 319,217 -0.14(-4.23%)
Apr 05, 2022 3.340 3.370 3.180 3.310 289,161 +0.02(+0.61%)
Apr 04, 2022 3.170 3.370 3.020 3.290 465,083 +0.20(+6.47%)
Apr 01, 2022 3.040 3.190 3.000 3.090 373,197 +0.07(+2.32%)
Mar 31, 2022 3.250 3.250 2.970 3.020 658,976 -0.18(-5.63%)
Mar 30, 2022 3.440 3.440 3.140 3.200 745,245 -0.20(-5.88%)
Mar 29, 2022 3.900 4.040 3.320 3.400 1,854,155 -0.45(-11.69%)
Mar 28, 2022 3.740 3.890 3.580 3.850 342,187 +0.21(+5.77%)
Mar 25, 2022 3.700 3.920 3.580 3.640 355,021 -0.05(-1.36%)
Mar 24, 2022 3.780 3.800 3.590 3.690 432,169 -0.09(-2.38%)
Mar 23, 2022 3.820 3.980 3.710 3.780 452,396 -0.08(-2.07%)
Mar 22, 2022 3.560 3.950 3.550 3.860 646,189 +0.32(+9.04%)
Mar 21, 2022 3.660 3.730 3.450 3.540 348,659 -0.15(-4.07%)
Mar 18, 2022 3.320 3.740 3.320 3.690 641,967 +0.33(+9.82%)
Mar 17, 2022 3.190 3.380 3.150 3.360 372,628 +0.06(+1.82%)
Mar 16, 2022 3.000 3.310 2.990 3.300 455,981 +0.33(+11.11%)
Mar 15, 2022 2.960 3.000 2.850 2.970 289,659 +0.04(+1.37%)
Mar 14, 2022 3.140 3.170 2.890 2.930 370,261 -0.24(-7.57%)
Mar 11, 2022 3.430 3.430 3.120 3.170 305,771 -0.20(-5.93%)
Mar 10, 2022 3.340 3.460 3.260 3.370 261,049 -0.01(-0.30%)
Mar 09, 2022 3.270 3.440 3.250 3.380 302,180 +0.18(+5.62%)
Mar 08, 2022 3.250 3.280 3.120 3.200 393,858 -0.04(-1.23%)
Mar 07, 2022 3.310 3.320 3.100 3.240 420,865 -0.05(-1.52%)
Mar 04, 2022 3.370 3.450 3.250 3.290 233,556 -0.12(-3.52%)
Mar 03, 2022 3.580 3.580 3.350 3.410 264,330 -0.16(-4.48%)
Mar 02, 2022 3.630 3.660 3.430 3.570 269,842 -0.02(-0.56%)
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.