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

Enthusiast Gaming Holdings Inc (OP: ENGMF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 1.082 1.140 1.040 1.140 32,100 +0.02(+1.79%)
Oct 29, 2020 1.112 1.120 1.110 1.120 11,635 -0.00(-0.26%)
Oct 28, 2020 1.150 1.150 1.050 1.123 69,187 -0.05(-4.03%)
Oct 27, 2020 1.165 1.180 1.150 1.170 8,451 +0.00(+0.00%)
Oct 26, 2020 1.171 1.171 1.160 1.170 15,818 +0.00(+0.00%)
Oct 23, 2020 1.130 1.222 1.130 1.170 20,200 -0.04(-3.31%)
Oct 22, 2020 1.208 1.230 1.200 1.210 11,135 +0.01(+0.83%)
Oct 21, 2020 1.200 1.220 1.200 1.200 20,120 -0.00(-0.08%)
Oct 20, 2020 1.208 1.215 1.181 1.201 18,420 +0.00(+0.08%)
Oct 19, 2020 1.200 1.210 1.180 1.200 5,807 -0.01(-0.83%)
Oct 16, 2020 1.210 1.210 1.181 1.210 15,400 -0.01(-0.81%)
Oct 15, 2020 1.219 1.220 1.178 1.220 28,785 +0.00(+0.02%)
Oct 14, 2020 1.200 1.230 1.200 1.220 74,504 +0.02(+1.27%)
Oct 13, 2020 1.215 1.230 1.190 1.204 16,311 -0.03(-2.48%)
Oct 12, 2020 1.220 1.240 1.220 1.235 20,980 +0.02(+1.23%)
Oct 09, 2020 1.200 1.220 1.190 1.220 78,800 +0.01(+0.83%)
Oct 08, 2020 1.190 1.212 1.170 1.210 12,945 +0.02(+1.68%)
Oct 07, 2020 1.179 1.200 1.170 1.190 18,605 -0.01(-0.97%)
Oct 06, 2020 1.210 1.210 1.176 1.202 19,782 -0.01(-0.69%)
Oct 05, 2020 1.160 1.229 1.160 1.210 2,240 +0.00(+0.00%)
Oct 02, 2020 1.180 1.210 1.167 1.210 13,100 +0.01(+0.83%)
Oct 01, 2020 1.180 1.210 1.170 1.200 20,006 +0.00(+0.00%)
Sep 30, 2020 1.120 1.200 1.120 1.200 18,061 +0.03(+2.56%)
Sep 29, 2020 1.205 1.205 1.120 1.170 44,568 -0.01(-0.85%)
Sep 28, 2020 1.234 1.237 1.172 1.180 9,345 -0.03(-2.48%)
Sep 25, 2020 1.170 1.221 1.160 1.210 63,000 +0.04(+3.42%)
Sep 24, 2020 1.170 1.190 1.150 1.170 80,903 -0.01(-0.85%)
Sep 23, 2020 1.180 1.194 1.160 1.180 28,929 +0.00(+0.00%)
Sep 22, 2020 1.202 1.230 1.180 1.180 7,499 -0.01(-0.84%)
Sep 21, 2020 1.233 1.290 1.180 1.190 44,935 -0.06(-4.94%)
Sep 18, 2020 1.266 1.294 1.252 1.252 13,800 -0.01(-1.04%)
Sep 17, 2020 1.260 1.300 1.220 1.265 5,910 +0.00(+0.40%)
Sep 16, 2020 1.333 1.347 1.240 1.260 81,438 -0.07(-5.26%)
Sep 15, 2020 1.335 1.340 1.300 1.330 30,182 +0.03(+2.31%)
Sep 14, 2020 1.290 1.320 1.260 1.300 41,879 +0.04(+2.98%)
Sep 11, 2020 1.254 1.290 1.200 1.262 77,000 +0.04(+3.10%)
Sep 10, 2020 1.255 1.315 1.210 1.224 72,978 -0.03(-2.04%)
Sep 09, 2020 1.250 1.260 1.220 1.250 51,967 +0.00(+0.00%)
Sep 08, 2020 1.280 1.280 1.200 1.250 46,270 -0.01(-0.57%)
Sep 04, 2020 1.245 1.262 1.223 1.257 30,500 +0.01(+0.58%)
Sep 03, 2020 1.280 1.300 1.230 1.250 67,665 -0.02(-1.57%)
Sep 02, 2020 1.325 1.390 1.250 1.270 67,305 -0.07(-5.16%)
Sep 01, 2020 1.350 1.390 1.300 1.339 97,776 -0.01(-0.81%)
Aug 31, 2020 1.300 1.374 1.270 1.350 84,234 +0.09(+7.14%)
Aug 28, 2020 1.240 1.320 1.240 1.260 35,900 +0.01(+0.80%)
Aug 27, 2020 1.330 1.330 1.240 1.250 67,217 -0.08(-6.02%)
Aug 26, 2020 1.370 1.370 1.281 1.330 26,159 -0.02(-1.48%)
Aug 25, 2020 1.560 1.560 1.350 1.350 25,250 -0.10(-6.90%)
Aug 24, 2020 1.470 1.514 1.410 1.450 82,828 -0.03(-2.03%)
Aug 21, 2020 1.440 1.500 1.440 1.480 72,700 +0.07(+4.96%)
Aug 20, 2020 1.500 1.530 1.380 1.410 40,939 -0.06(-4.08%)
Aug 19, 2020 1.500 1.530 1.413 1.470 136,091 -0.03(-2.00%)
Aug 18, 2020 1.420 1.500 1.405 1.500 64,099 +0.13(+9.63%)
Aug 17, 2020 1.300 1.390 1.295 1.368 74,012 +0.12(+9.60%)
Aug 14, 2020 1.210 1.248 1.190 1.248 14,700 +0.05(+4.04%)
Aug 13, 2020 1.220 1.220 1.193 1.200 13,348 +0.03(+2.56%)
Aug 12, 2020 1.190 1.200 1.150 1.170 20,416 +0.01(+0.86%)
Aug 11, 2020 1.174 1.174 1.160 1.160 15,750 +0.01(+1.21%)
Aug 10, 2020 1.170 1.170 1.130 1.146 24,200 -0.00(-0.34%)
Aug 07, 2020 1.180 1.180 1.150 1.150 35,000 -0.03(-2.29%)
Aug 06, 2020 1.210 1.210 1.127 1.177 64,626 -0.02(-1.92%)
Aug 05, 2020 1.230 1.250 1.200 1.200 5,731 +0.01(+0.84%)
Aug 04, 2020 1.230 1.300 1.181 1.190 29,870 +0.03(+2.55%)
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.