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

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1600 +0.0050 (+3.23%)
Streaming Delayed Price Updated: 2:12 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.1750 0.1750 0.1550 0.1550 242,222 -0.02(-11.43%)
Nov 20, 2024 0.1700 0.1750 0.1650 0.1750 43,200 +0.00(+2.94%)
Nov 19, 2024 0.1750 0.1750 0.1650 0.1700 201,518 -0.00(-2.86%)
Nov 18, 2024 0.1650 0.1750 0.1550 0.1750 776,365 +0.02(+16.67%)
Nov 15, 2024 0.1500 0.1500 0.1350 0.1500 473,615 +0.01(+3.45%)
Nov 14, 2024 0.1250 0.1500 0.1250 0.1450 152,550 +0.01(+11.54%)
Nov 13, 2024 0.1300 0.1350 0.1300 0.1300 34,516 +0.00(+0.00%)
Nov 12, 2024 0.1300 0.1400 0.1300 0.1300 83,823 +0.00(+0.00%)
Nov 11, 2024 0.1300 0.1350 0.1300 0.1300 180,332 +0.00(+0.00%)
Nov 08, 2024 0.1250 0.1350 0.1250 0.1300 19,008 +0.00(+0.00%)
Nov 07, 2024 0.1400 0.1400 0.1300 0.1300 154,979 -0.01(-7.14%)
Nov 06, 2024 0.1300 0.1400 0.1300 0.1400 79,000 +0.00(+0.00%)
Nov 05, 2024 0.1400 0.1400 0.1350 0.1400 51,120 +0.00(+0.00%)
Nov 04, 2024 0.1400 0.1400 0.1400 0.1400 198,241 +0.00(+0.00%)
Nov 01, 2024 0.1400 0.1450 0.1400 0.1400 295,029 +0.00(+0.00%)
Oct 31, 2024 0.1400 0.1400 0.1400 0.1400 17,000 +0.00(+0.00%)
Oct 30, 2024 0.1400 0.1450 0.1400 0.1400 60,500 -0.00(-3.45%)
Oct 29, 2024 0.1500 0.1500 0.1400 0.1450 32,109 +0.00(+0.00%)
Oct 28, 2024 0.1450 0.1450 0.1450 0.1450 40,353 +0.00(+0.00%)
Oct 25, 2024 0.1450 0.1500 0.1400 0.1450 32,139 +0.00(+0.00%)
Oct 24, 2024 0.1500 0.1500 0.1450 0.1450 146,683 -0.01(-3.33%)
Oct 23, 2024 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Oct 22, 2024 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+7.14%)
Oct 21, 2024 0.1500 0.1500 0.1400 0.1400 22,550 -0.00(-3.45%)
Oct 18, 2024 0.1500 0.1500 0.1400 0.1450 77,690 -0.01(-3.33%)
Oct 17, 2024 0.1400 0.1500 0.1400 0.1500 55,177 +0.01(+3.45%)
Oct 16, 2024 0.1400 0.1450 0.1400 0.1450 54,358 +0.00(+3.57%)
Oct 15, 2024 0.1400 0.1450 0.1400 0.1400 78,374 -0.00(-3.45%)
Oct 11, 2024 0.1450 0 -0.01(-3.33%)
Oct 10, 2024 0.1350 0.1500 0.1350 0.1500 45,148 +0.01(+3.45%)
Oct 09, 2024 0.1400 0.1500 0.1400 0.1450 98,500 +0.00(+0.00%)
Oct 08, 2024 0.1450 0.1450 0.1400 0.1450 85,000 -0.01(-3.33%)
Oct 07, 2024 0.1450 0.1500 0.1450 0.1500 59,605 +0.00(+0.00%)
Oct 04, 2024 0.1450 0.1500 0.1450 0.1500 67,020 +0.00(+0.00%)
Oct 03, 2024 0.1500 0.1500 0.1450 0.1500 26,760 +0.00(+0.00%)
Oct 02, 2024 0.1500 0.1500 0.1450 0.1500 50,107 +0.00(+0.00%)
Oct 01, 2024 0.1400 0.1500 0.1400 0.1500 26,043 +0.01(+3.45%)
Sep 30, 2024 0.1500 0.1500 0.1400 0.1450 30,498 +0.00(+0.00%)
Sep 27, 2024 0.1400 0.1450 0.1400 0.1450 5,602 -0.01(-3.33%)
Sep 26, 2024 0.1400 0.1500 0.1400 0.1500 47,000 +0.00(+0.00%)
Sep 25, 2024 0.1450 0.1550 0.1450 0.1500 62,522 +0.01(+3.45%)
Sep 24, 2024 0.1500 0.1500 0.1400 0.1450 68,042 +0.00(+0.00%)
Sep 23, 2024 0.1350 0.1450 0.1350 0.1450 25,450 +0.00(+3.57%)
Sep 20, 2024 0.1500 0.1500 0.1350 0.1400 271,228 +0.00(+0.00%)
Sep 19, 2024 0.1400 0.1450 0.1400 0.1400 595,887 -0.00(-3.45%)
Sep 18, 2024 0.1500 0.1500 0.1450 0.1450 24,480 +0.00(+0.00%)
Sep 17, 2024 0.1500 0.1500 0.1400 0.1450 61,193 -0.01(-3.33%)
Sep 16, 2024 0.1400 0.1550 0.1400 0.1500 27,742 +0.00(+0.00%)
Sep 13, 2024 0.1500 0.1500 0.1400 0.1500 45,040 +0.00(+0.00%)
Sep 12, 2024 0.1500 0.1500 0.1400 0.1500 24,702 +0.01(+7.14%)
Sep 11, 2024 0.1400 0.1450 0.1400 0.1400 33,552 +0.00(+0.00%)
Sep 10, 2024 0.1350 0.1400 0.1300 0.1400 26,609 +0.00(+0.00%)
Sep 09, 2024 0.1350 0.1400 0.1350 0.1400 87,383 +0.01(+3.70%)
Sep 06, 2024 0.1300 0.1350 0.1300 0.1350 38,100 +0.00(+0.00%)
Sep 05, 2024 0.1350 0.1350 0.1300 0.1350 104,973 -0.01(-3.57%)
Sep 04, 2024 0.1450 0.1450 0.1300 0.1400 503,148 -0.00(-3.45%)
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.