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 (%)
Feb 28, 2020 1.300 1.400 1.300 1.400 11,800 +0.05(+3.70%)
Feb 27, 2020 1.390 1.390 1.350 1.350 10,203 -0.05(-3.67%)
Feb 26, 2020 1.420 1.420 1.370 1.401 7,432 -0.02(-1.66%)
Feb 25, 2020 1.480 1.480 1.425 1.425 1,834 -0.11(-7.47%)
Feb 24, 2020 1.610 1.610 1.535 1.540 1,024 -0.07(-4.34%)
Feb 21, 2020 1.620 1.635 1.600 1.610 22,300 +0.09(+5.91%)
Feb 20, 2020 1.506 1.547 1.500 1.520 68,681 -0.01(-0.65%)
Feb 18, 2020 1.530 1.530 1.530 0 +0.03(+1.96%)
Feb 14, 2020 1.401 1.510 1.401 1.501 3,200 +0.08(+5.58%)
Feb 13, 2020 1.395 1.421 1.395 1.421 1,219 +0.01(+0.77%)
Feb 12, 2020 1.400 1.430 1.370 1.411 26,530 -0.02(-1.36%)
Feb 11, 2020 1.440 1.440 1.415 1.430 4,200 -0.07(-4.67%)
Feb 10, 2020 1.490 1.500 1.450 1.500 3,064 -0.02(-1.32%)
Feb 07, 2020 1.520 1.520 1.520 1.520 1,200 +0.00(+0.00%)
Feb 06, 2020 1.520 1.520 1.520 1.520 200 +0.02(+1.27%)
Feb 05, 2020 1.470 1.520 1.470 1.501 9,065 +0.08(+5.70%)
Feb 04, 2020 1.420 1.420 1.420 1.420 2,199 +0.03(+2.16%)
Feb 03, 2020 1.380 1.390 1.350 1.390 4,784 -0.05(-3.47%)
Jan 31, 2020 1.425 1.450 1.410 1.440 7,700 +0.02(+1.41%)
Jan 30, 2020 1.300 1.420 1.300 1.420 10,446 +0.07(+5.19%)
Jan 29, 2020 1.430 1.430 1.350 1.350 1,080 -0.06(-4.26%)
Jan 28, 2020 1.470 1.490 1.410 1.410 5,692 -0.06(-4.08%)
Jan 27, 2020 1.470 1.470 1.460 1.470 5,109 -0.03(-2.00%)
Jan 24, 2020 1.480 1.500 1.480 1.500 2,500 +0.00(+0.00%)
Jan 23, 2020 1.535 1.535 1.500 1.500 15,488 -0.06(-3.78%)
Jan 22, 2020 1.568 1.568 1.537 1.559 1,009 -0.00(-0.06%)
Jan 21, 2020 1.530 1.580 1.530 1.560 1,205 +0.06(+4.00%)
Jan 17, 2020 1.520 1.539 1.490 1.500 4,100 -0.03(-1.76%)
Jan 16, 2020 1.556 1.556 1.527 1.527 3,470 -0.01(-0.59%)
Jan 15, 2020 1.510 1.536 1.510 1.536 7,919 +0.04(+2.40%)
Jan 14, 2020 1.510 1.520 1.494 1.500 8,191 -0.02(-1.32%)
Jan 13, 2020 1.472 1.525 1.472 1.520 14,112 +0.09(+6.29%)
Jan 10, 2020 1.458 1.458 1.430 1.430 4,800 -0.03(-1.75%)
Jan 09, 2020 1.440 1.490 1.440 1.456 8,999 +0.02(+1.50%)
Jan 08, 2020 1.450 1.450 1.395 1.434 3,059 +0.00(+0.04%)
Jan 07, 2020 1.420 1.440 1.420 1.433 8,114 +0.00(+0.24%)
Jan 06, 2020 1.536 1.570 1.430 1.430 9,055 -0.10(-6.81%)
Jan 03, 2020 1.500 1.560 1.493 1.534 20,300 -0.03(-2.00%)
Jan 02, 2020 1.570 1.570 1.531 1.566 13,498 -0.03(-1.95%)
Dec 31, 2019 1.555 1.617 1.555 1.597 3,200 -0.00(-0.19%)
Dec 30, 2019 1.600 1.620 1.410 1.600 6,261 -0.01(-0.66%)
Dec 27, 2019 1.631 1.850 1.568 1.611 43,500 -0.34(-17.41%)
Dec 26, 2019 1.650 2.000 1.650 1.950 26,055 +0.36(+22.39%)
Dec 24, 2019 1.593 1.593 1.593 1.593 400 +0.08(+5.45%)
Dec 23, 2019 1.377 1.511 1.377 1.511 31,165 +0.17(+12.31%)
Dec 20, 2019 1.353 1.393 1.341 1.345 29,100 +0.01(+0.40%)
Dec 19, 2019 1.332 1.409 1.312 1.340 37,660 +0.04(+3.08%)
Dec 18, 2019 1.337 1.337 1.270 1.300 31,867 +0.09(+7.04%)
Dec 17, 2019 1.202 1.283 1.191 1.214 3,949 +0.03(+2.20%)
Dec 16, 2019 1.181 1.188 1.181 1.188 737 -0.01(-0.98%)
Dec 13, 2019 1.230 1.230 1.200 1.200 41,700 -0.03(-2.18%)
Dec 12, 2019 1.201 1.227 1.201 1.227 1,555 +0.02(+1.35%)
Dec 11, 2019 1.210 1.210 1.210 1.210 1,000 +0.02(+1.93%)
Dec 10, 2019 1.180 1.188 1.180 1.188 1,000 -0.03(-2.25%)
Dec 09, 2019 1.237 1.237 1.215 1.215 3,982 +0.01(+1.23%)
Dec 06, 2019 1.263 1.276 1.200 1.200 1,600 -0.08(-6.25%)
Dec 05, 2019 1.280 1.287 1.280 1.280 4,127 -0.09(-6.85%)
Dec 04, 2019 1.374 1.374 1.374 1.374 178 -0.03(-2.00%)
Dec 03, 2019 1.402 1.402 1.402 1.402 547 +0.00(+0.16%)
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.