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 (%)
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%)
Mar 01, 2021 7.410 7.490 7.100 7.190 464,936 -0.12(-1.64%)
Feb 26, 2021 7.000 7.590 6.930 7.310 580,704 +0.06(+0.83%)
Feb 25, 2021 7.830 7.900 7.120 7.250 625,785 -0.51(-6.57%)
Feb 24, 2021 7.560 8.140 7.310 7.760 545,272 +0.30(+4.02%)
Feb 23, 2021 7.390 7.650 7.100 7.460 774,952 -0.22(-2.86%)
Feb 22, 2021 8.490 8.630 7.660 7.680 504,428 -0.68(-8.13%)
Feb 19, 2021 8.400 8.400 8.110 8.360 336,790 +0.02(+0.24%)
Feb 18, 2021 8.600 8.650 8.250 8.340 617,948 -0.52(-5.87%)
Feb 17, 2021 8.700 8.970 7.930 8.860 783,786 +0.14(+1.61%)
Feb 16, 2021 7.930 9.500 7.930 8.720 1,524,768 +1.31(+17.68%)
Feb 12, 2021 7.410 7.410 7.410 0 +1.17(+18.75%)
Feb 11, 2021 6.340 6.470 6.130 6.240 683,526 +0.11(+1.79%)
Feb 10, 2021 6.700 6.850 6.050 6.130 1,194,262 -0.56(-8.37%)
Feb 09, 2021 6.930 7.090 6.570 6.690 519,606 -0.24(-3.46%)
Feb 08, 2021 6.680 7.240 6.650 6.930 807,586 +0.38(+5.80%)
Feb 05, 2021 6.400 6.580 6.260 6.550 753,183 +0.10(+1.55%)
Feb 04, 2021 6.470 6.500 6.300 6.450 277,449 -0.02(-0.31%)
Feb 03, 2021 6.100 6.530 6.100 6.470 431,093 +0.29(+4.69%)
Feb 02, 2021 6.260 6.330 6.090 6.180 213,454 -0.05(-0.80%)
Feb 01, 2021 5.960 6.280 5.950 6.230 356,818 +0.23(+3.83%)
Jan 29, 2021 6.190 6.490 5.900 6.000 498,162 -0.36(-5.66%)
Jan 28, 2021 6.020 6.570 5.900 6.360 607,506 +0.11(+1.76%)
Jan 27, 2021 6.370 6.550 6.010 6.250 655,896 -0.30(-4.58%)
Jan 26, 2021 6.700 6.890 6.380 6.550 586,334 -0.09(-1.36%)
Jan 25, 2021 6.590 7.440 6.550 6.640 1,354,009 +0.06(+0.91%)
Jan 22, 2021 6.370 6.600 6.300 6.580 804,140 +0.29(+4.61%)
Jan 21, 2021 6.090 6.470 6.020 6.290 584,230 +0.19(+3.11%)
Jan 20, 2021 6.440 6.440 5.760 6.100 2,690,317 -0.92(-13.11%)
Jan 19, 2021 6.300 7.590 6.100 7.020 1,405,282 +1.00(+16.61%)
Jan 18, 2021 5.920 6.150 5.630 6.020 618,089 +0.61(+11.28%)
Jan 15, 2021 5.350 5.480 5.150 5.410 395,737 +0.21(+4.04%)
Jan 14, 2021 4.750 5.230 4.660 5.200 677,791 +0.58(+12.55%)
Jan 13, 2021 4.550 4.700 4.530 4.620 213,070 +0.10(+2.21%)
Jan 12, 2021 4.530 4.640 4.480 4.520 139,861 +0.03(+0.67%)
Jan 11, 2021 4.600 4.600 4.420 4.490 403,836 +0.10(+2.28%)
Jan 08, 2021 4.440 4.440 4.330 4.390 127,365 -0.02(-0.45%)
Jan 07, 2021 4.410 4.490 4.360 4.410 206,241 +0.01(+0.23%)
Jan 06, 2021 4.430 4.440 4.350 4.400 235,247 -0.05(-1.12%)
Jan 05, 2021 4.450 4.490 4.390 4.450 172,076 -0.03(-0.67%)
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.