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 -0.0025 (-1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Sep 29, 2023 0.4850 0.4875 0.4350 0.4650 52,396 +0.02(+3.33%)
Sep 28, 2023 0.4500 0.4850 0.4500 0.4500 46,233 -0.01(-2.17%)
Sep 27, 2023 0.4650 0.4900 0.4550 0.4600 84,800 +0.01(+2.22%)
Sep 26, 2023 0.4800 0.4900 0.4500 0.4500 58,566 -0.07(-13.46%)
Sep 25, 2023 0.4200 0.5200 0.4875 0.5200 332,432 +0.12(+30.00%)
Sep 22, 2023 0.4450 0.4450 0.4000 0.4000 98,514 -0.03(-6.98%)
Sep 21, 2023 0.4350 0.4450 0.4300 0.4300 49,318 -0.02(-3.37%)
Sep 20, 2023 0.4600 0.4600 0.4175 0.4450 235,876 -0.01(-1.11%)
Sep 19, 2023 0.4700 0.4700 0.4500 0.4500 104,611 -0.03(-6.25%)
Sep 18, 2023 0.5100 0.5100 0.4750 0.4800 141,676 -0.01(-1.03%)
Sep 15, 2023 0.5500 0.5500 0.4850 0.4850 783,319 -0.04(-6.73%)
Sep 14, 2023 0.5200 0.5200 0.5200 0.5200 92,520 -0.01(-1.89%)
Sep 13, 2023 0.5500 0.5600 0.5200 0.5300 60,994 +0.00(+0.00%)
Sep 12, 2023 0.5500 0.5500 0.5300 0.5300 22,491 -0.02(-3.64%)
Sep 11, 2023 0.5200 0.5800 0.5200 0.5500 54,520 +0.01(+1.85%)
Sep 08, 2023 0.5400 0.5500 0.5400 0.5400 122,225 -0.01(-1.82%)
Sep 07, 2023 0.5300 0.5500 0.5100 0.5500 203,586 +0.03(+5.77%)
Sep 06, 2023 0.5400 0.5400 0.5100 0.5200 246,445 -0.01(-1.89%)
Sep 05, 2023 0.5600 0.5800 0.5300 0.5300 138,617 -0.02(-3.64%)
Sep 01, 2023 0.5500 0 +0.00(+0.00%)
Aug 31, 2023 0.5600 0.5600 0.5300 0.5500 65,707 +0.00(+0.00%)
Aug 30, 2023 0.5300 0.5600 0.5300 0.5500 84,451 +0.04(+7.84%)
Aug 29, 2023 0.5500 0.5800 0.5100 0.5100 211,840 -0.06(-10.53%)
Aug 28, 2023 0.6000 0.6000 0.5000 0.5700 595,296 +0.00(+0.00%)
Aug 25, 2023 0.6200 0.6300 0.5700 0.5700 171,881 -0.04(-6.56%)
Aug 24, 2023 0.6500 0.6500 0.6100 0.6100 28,803 -0.02(-3.17%)
Aug 23, 2023 0.6600 0.6600 0.6300 0.6300 8,099 +0.00(+0.00%)
Aug 22, 2023 0.6600 0.6700 0.6300 0.6300 87,411 -0.03(-4.55%)
Aug 21, 2023 0.7000 0.7000 0.6400 0.6600 89,270 -0.04(-5.71%)
Aug 18, 2023 0.7100 0.7100 0.6800 0.7000 50,885 +0.00(+0.00%)
Aug 17, 2023 0.7400 0.7700 0.7000 0.7000 40,462 -0.03(-4.11%)
Aug 16, 2023 0.7000 0.7400 0.7000 0.7300 161,230 +0.06(+8.96%)
Aug 15, 2023 0.6500 0.7200 0.6300 0.6700 230,441 -0.02(-2.90%)
Aug 14, 2023 0.7000 0.7200 0.6500 0.6900 146,319 -0.02(-2.82%)
Aug 11, 2023 0.6700 0.7400 0.6700 0.7100 119,849 +0.01(+1.43%)
Aug 10, 2023 0.7200 0.7300 0.6900 0.7000 16,587 -0.01(-1.41%)
Aug 09, 2023 0.7100 0.7200 0.6900 0.7100 26,573 +0.03(+4.41%)
Aug 08, 2023 0.6900 0.6900 0.6700 0.6800 35,215 -0.02(-2.86%)
Aug 04, 2023 0.7000 0 -0.05(-6.67%)
Aug 03, 2023 0.7800 0.7800 0.7000 0.7500 71,508 +0.00(+0.00%)
Aug 02, 2023 0.7900 0.7900 0.7300 0.7500 102,208 -0.06(-7.41%)
Aug 01, 2023 0.8100 0.8100 0.7800 0.8100 42,376 +0.00(+0.00%)
Jul 31, 2023 0.7900 0.8100 0.7800 0.8100 57,647 +0.05(+6.58%)
Jul 28, 2023 0.7600 0.7900 0.7600 0.7600 39,884 +0.01(+1.33%)
Jul 27, 2023 0.7800 0.8000 0.7500 0.7500 88,629 -0.02(-2.60%)
Jul 26, 2023 0.7800 0.8000 0.7700 0.7700 49,721 -0.02(-2.53%)
Jul 25, 2023 0.8200 0.8200 0.7800 0.7900 44,737 -0.01(-1.25%)
Jul 24, 2023 0.7700 0.8200 0.7600 0.8000 54,303 +0.01(+1.27%)
Jul 21, 2023 0.8000 0.8100 0.7600 0.7900 35,322 +0.04(+5.33%)
Jul 20, 2023 0.7900 0.8200 0.7500 0.7500 118,716 -0.05(-6.25%)
Jul 19, 2023 0.7700 0.8200 0.7700 0.8000 296,017 +0.07(+9.59%)
Jul 18, 2023 0.6900 0.7500 0.6900 0.7300 86,268 +0.03(+4.29%)
Jul 17, 2023 0.7300 0.7500 0.7000 0.7000 68,806 -0.04(-5.41%)
Jul 14, 2023 0.7700 0.7700 0.7300 0.7400 42,768 -0.02(-2.63%)
Jul 13, 2023 0.7300 0.7800 0.7200 0.7600 85,585 +0.00(+0.00%)
Jul 12, 2023 0.7900 0.7900 0.6900 0.7600 209,498 +0.01(+1.33%)
Jul 11, 2023 0.6700 0.8100 0.6600 0.7500 321,061 +0.08(+11.94%)
Jul 10, 2023 0.6500 0.6700 0.6200 0.6700 86,305 +0.07(+11.67%)
Jul 07, 2023 0.6000 0.6300 0.6000 0.6000 31,951 +0.00(+0.00%)
Jul 06, 2023 0.6600 0.6600 0.6000 0.6000 47,229 -0.06(-9.09%)
Jul 05, 2023 0.6400 0.6800 0.6400 0.6600 78,940 +0.02(+3.13%)
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.