Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2023 0.7900 0.8100 0.7900 0.8100 177,725 +0.01(+1.25%)
Mar 30, 2023 0.8100 0.8100 0.7800 0.8000 232,711 +0.01(+1.27%)
Mar 29, 2023 0.8000 0.8000 0.7700 0.7900 312,455 +0.02(+2.60%)
Mar 28, 2023 0.8100 0.8100 0.7700 0.7700 582,518 -0.11(-12.50%)
Mar 27, 2023 0.8300 0.9000 0.8300 0.8800 244,493 +0.03(+3.53%)
Mar 24, 2023 0.8200 0.8500 0.8100 0.8500 162,716 +0.04(+4.94%)
Mar 23, 2023 0.8300 0.8300 0.8000 0.8100 119,355 -0.01(-1.22%)
Mar 22, 2023 0.8200 0.8400 0.8000 0.8200 124,792 +0.01(+1.23%)
Mar 21, 2023 0.7900 0.8200 0.7800 0.8100 109,871 +0.02(+2.53%)
Mar 20, 2023 0.8100 0.8100 0.7800 0.7900 97,005 -0.01(-1.25%)
Mar 17, 2023 0.8500 0.8500 0.8000 0.8000 370,118 -0.04(-4.76%)
Mar 16, 2023 0.7900 0.8700 0.7900 0.8400 194,071 +0.02(+2.44%)
Mar 15, 2023 0.8200 0.8300 0.8000 0.8200 182,469 -0.02(-2.38%)
Mar 14, 2023 0.8600 0.8700 0.8200 0.8400 118,043 +0.00(+0.00%)
Mar 13, 2023 0.8000 0.8500 0.8000 0.8400 169,231 +0.02(+2.44%)
Mar 10, 2023 0.8900 0.8900 0.8100 0.8200 326,211 -0.04(-4.65%)
Mar 09, 2023 0.9200 0.9300 0.8600 0.8600 170,736 -0.07(-7.53%)
Mar 08, 2023 0.9700 0.9700 0.9000 0.9300 165,977 -0.01(-1.06%)
Mar 07, 2023 1.010 1.020 0.9200 0.9400 321,238 -0.08(-7.84%)
Mar 06, 2023 0.9300 1.070 0.9200 1.020 356,725 +0.11(+12.09%)
Mar 03, 2023 0.8900 0.9100 0.8600 0.9100 163,999 +0.03(+3.41%)
Mar 02, 2023 0.9200 0.9200 0.8700 0.8800 267,381 -0.03(-3.30%)
Mar 01, 2023 0.8500 0.9400 0.8500 0.9100 272,362 +0.06(+7.06%)
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%)
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.