Skip to main content

Enthusiast Gaming Holdings Inc (TSX: EGLX )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.1750 0.1750 0.1650 0.1650 24,250 +0.00(+0.00%)
Apr 30, 2024 0.1650 0.1800 0.1650 0.1650 151,616 -0.01(-2.94%)
Apr 29, 2024 0.1700 0.1750 0.1700 0.1700 19,374 -0.00(-2.86%)
Apr 26, 2024 0.1800 0.1800 0.1650 0.1750 192,132 +0.00(+2.94%)
Apr 25, 2024 0.1650 0.1800 0.1650 0.1700 40,650 +0.01(+3.03%)
Apr 24, 2024 0.1650 0.1800 0.1650 0.1650 41,005 -0.01(-2.94%)
Apr 23, 2024 0.1650 0.1800 0.1650 0.1700 81,868 +0.00(+0.00%)
Apr 22, 2024 0.1650 0.1850 0.1650 0.1700 32,409 +0.00(+0.00%)
Apr 19, 2024 0.1800 0.1800 0.1650 0.1700 203,628 +0.01(+3.03%)
Apr 18, 2024 0.1600 0.1700 0.1600 0.1650 77,690 +0.01(+3.13%)
Apr 17, 2024 0.1600 0.1650 0.1600 0.1600 10,165 +0.00(+0.00%)
Apr 16, 2024 0.1600 0.1650 0.1600 0.1600 93,520 +0.00(+0.00%)
Apr 15, 2024 0.1750 0.1750 0.1600 0.1600 87,171 -0.01(-4.48%)
Apr 12, 2024 0.1700 0.1800 0.1650 0.1675 184,274 -0.01(-4.29%)
Apr 11, 2024 0.1750 0.1800 0.1650 0.1750 420,031 -0.00(-1.41%)
Apr 10, 2024 0.1800 0.1800 0.1750 0.1775 92,055 -0.01(-6.58%)
Apr 09, 2024 0.1850 0.1950 0.1825 0.1900 63,602 +0.01(+5.56%)
Apr 08, 2024 0.1850 0.1850 0.1800 0.1800 21,798 +0.00(+0.00%)
Apr 05, 2024 0.1850 0.1950 0.1800 0.1800 23,660 -0.01(-2.70%)
Apr 04, 2024 0.1650 0.1850 0.1650 0.1850 144,072 +0.01(+5.71%)
Apr 03, 2024 0.1800 0.1800 0.1450 0.1750 575,367 +0.00(+0.00%)
Apr 02, 2024 0.1900 0.1950 0.1750 0.1750 122,004 -0.03(-14.63%)
Apr 01, 2024 0.2000 0.2050 0.1950 0.2050 60,068 +0.00(+2.50%)
Mar 28, 2024 0.2000 0 +0.03(+17.65%)
Mar 27, 2024 0.1750 0.1800 0.1700 0.1700 58,368 -0.01(-5.56%)
Mar 26, 2024 0.1800 0.1800 0.1700 0.1800 124,175 +0.01(+2.86%)
Mar 25, 2024 0.1900 0.1900 0.1700 0.1750 55,817 -0.01(-5.41%)
Mar 22, 2024 0.1900 0.1900 0.1800 0.1850 105,060 -0.01(-2.63%)
Mar 21, 2024 0.1900 0.1950 0.1800 0.1900 78,380 +0.02(+8.57%)
Mar 20, 2024 0.1800 0.1850 0.1750 0.1750 38,194 -0.01(-5.41%)
Mar 19, 2024 0.1800 0.1850 0.1775 0.1850 17,323 +0.01(+2.78%)
Mar 18, 2024 0.1850 0.1850 0.1800 0.1800 134,515 -0.01(-2.70%)
Mar 15, 2024 0.2000 0.2000 0.1800 0.1850 28,543 -0.01(-2.63%)
Mar 14, 2024 0.2000 0.2000 0.1850 0.1900 157,120 +0.00(+0.00%)
Mar 13, 2024 0.1950 0.2000 0.1900 0.1900 67,643 -0.01(-2.56%)
Mar 12, 2024 0.2150 0.2150 0.1900 0.1950 121,116 -0.01(-4.88%)
Mar 11, 2024 0.2100 0.2150 0.2000 0.2050 57,295 -0.02(-6.82%)
Mar 08, 2024 0.2100 0.2300 0.1875 0.2200 560,116 -0.01(-4.35%)
Mar 07, 2024 0.2350 0.2350 0.2250 0.2300 310,266 +0.00(+1.10%)
Mar 06, 2024 0.2150 0.2300 0.1950 0.2275 313,717 +0.01(+5.81%)
Mar 05, 2024 0.2100 0.2150 0.2100 0.2150 185,804 +0.01(+7.50%)
Mar 04, 2024 0.1950 0.2100 0.1900 0.2000 357,342 +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.