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

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1650 +0.0200 (+13.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 0.1450 0.1800 0.1400 0.1650 608,564 +0.02(+13.79%)
Jul 15, 2024 0.1200 0.1500 0.1200 0.1450 445,324 +0.02(+20.83%)
Jul 12, 2024 0.1150 0.1250 0.1150 0.1200 286,300 +0.00(+2.13%)
Jul 11, 2024 0.1100 0.1200 0.1100 0.1175 6,087 +0.00(+2.17%)
Jul 10, 2024 0.1100 0.1150 0.1100 0.1150 299,360 +0.00(+0.00%)
Jul 09, 2024 0.1100 0.1250 0.1100 0.1150 101,518 +0.00(+0.00%)
Jul 08, 2024 0.1300 0.1300 0.1150 0.1150 233,476 -0.01(-11.54%)
Jul 05, 2024 0.1250 0.1300 0.1200 0.1300 51,858 +0.01(+8.33%)
Jul 04, 2024 0.1150 0.1300 0.1150 0.1200 18,101 +0.00(+0.00%)
Jul 03, 2024 0.1200 0.1250 0.1200 0.1200 41,755 -0.01(-4.00%)
Jul 02, 2024 0.1250 0.1300 0.1200 0.1250 19,148 +0.00(+0.00%)
Jun 28, 2024 0.1250 0 +0.00(+0.00%)
Jun 27, 2024 0.1250 0.1250 0.1200 0.1250 107,702 +0.01(+4.17%)
Jun 26, 2024 0.1200 0.1250 0.1150 0.1200 150,680 +0.00(+4.35%)
Jun 25, 2024 0.1200 0.1200 0.1150 0.1150 7,105 +0.00(+0.00%)
Jun 24, 2024 0.1150 0.1175 0.1100 0.1150 8,983 +0.00(+0.00%)
Jun 21, 2024 0.1200 0.1700 0.1000 0.1150 1,046,454 -0.01(-8.00%)
Jun 20, 2024 0.1250 0.1250 0.1200 0.1250 17,760 +0.00(+0.00%)
Jun 19, 2024 0.1300 0.1300 0.1200 0.1250 95,228 +0.00(+0.00%)
Jun 18, 2024 0.1400 0.1400 0.1250 0.1250 199,605 -0.01(-7.41%)
Jun 17, 2024 0.1400 0.1400 0.1300 0.1350 57,038 -0.01(-3.57%)
Jun 14, 2024 0.1300 0.1400 0.1300 0.1400 164,030 +0.02(+12.00%)
Jun 13, 2024 0.1300 0.1300 0.1250 0.1250 71,100 -0.01(-3.85%)
Jun 12, 2024 0.1300 0.1400 0.1250 0.1300 304,717 -0.00(-1.89%)
Jun 11, 2024 0.1300 0.1400 0.1300 0.1325 145,090 +0.00(+1.92%)
Jun 10, 2024 0.1300 0.1300 0.1300 0.1300 68,227 +0.00(+0.00%)
Jun 07, 2024 0.1350 0.1350 0.1300 0.1300 111,700 +0.00(+0.00%)
Jun 06, 2024 0.1300 0.1300 0.1300 0.1300 28,100 -0.01(-3.70%)
Jun 05, 2024 0.1300 0.1350 0.1300 0.1350 21,805 -0.01(-3.57%)
Jun 04, 2024 0.1350 0.1400 0.1300 0.1400 270,821 +0.01(+3.70%)
Jun 03, 2024 0.1350 0.1400 0.1350 0.1350 46,613 +0.00(+0.00%)
May 31, 2024 0.1400 0.1400 0.1300 0.1350 297,895 -0.01(-3.57%)
May 30, 2024 0.1350 0.1400 0.1350 0.1400 6,600 +0.01(+3.70%)
May 29, 2024 0.1350 0.1350 0.1350 0.1350 27,000 +0.00(+0.00%)
May 28, 2024 0.1350 0.1400 0.1350 0.1350 83,015 -0.01(-3.57%)
May 27, 2024 0.1400 0.1400 0.1400 0.1400 38,756 +0.00(+0.00%)
May 24, 2024 0.1400 0.1450 0.1350 0.1400 156,106 +0.01(+3.70%)
May 23, 2024 0.1500 0.1600 0.1350 0.1350 213,592 -0.01(-6.90%)
May 22, 2024 0.1500 0.1500 0.1425 0.1450 78,074 +0.00(+0.00%)
May 21, 2024 0.1350 0.1550 0.1350 0.1450 350,669 +0.01(+7.41%)
May 17, 2024 0.1350 0 +0.00(+0.00%)
May 16, 2024 0.1500 0.1650 0.1300 0.1350 1,126,270 -0.01(-3.57%)
May 15, 2024 0.1400 0.1400 0.1350 0.1400 404,101 +0.00(+0.00%)
May 14, 2024 0.1600 0.1600 0.1350 0.1400 711,359 -0.01(-6.67%)
May 13, 2024 0.1450 0.1600 0.1450 0.1500 32,261 +0.00(+0.00%)
May 10, 2024 0.1550 0.1550 0.1500 0.1500 88,500 +0.00(+0.00%)
May 09, 2024 0.1450 0.1650 0.1450 0.1500 172,811 -0.01(-3.23%)
May 08, 2024 0.1550 0.1550 0.1500 0.1550 119,950 +0.00(+0.00%)
May 07, 2024 0.1550 0.1550 0.1500 0.1550 24,352 +0.01(+3.33%)
May 06, 2024 0.1650 0.1650 0.1500 0.1500 49,865 -0.01(-6.25%)
May 03, 2024 0.1600 0.1650 0.1550 0.1600 187,728 +0.00(+0.00%)
May 02, 2024 0.1700 0.1700 0.1600 0.1600 70,765 -0.01(-3.03%)
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.