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 (%)
Mar 31, 2021 7.078 7.510 7.070 7.460 120,193 +0.46(+6.57%)
Mar 30, 2021 6.725 7.200 6.600 7.000 172,685 +0.17(+2.45%)
Mar 29, 2021 7.230 7.230 6.791 6.832 191,084 -0.31(-4.33%)
Mar 26, 2021 7.405 7.405 6.946 7.142 179,400 -0.10(-1.38%)
Mar 25, 2021 7.274 7.330 6.620 7.241 299,861 -0.06(-0.88%)
Mar 24, 2021 8.020 8.400 7.200 7.306 437,869 -0.68(-8.47%)
Mar 23, 2021 7.600 8.485 7.050 7.982 971,457 +0.43(+5.73%)
Mar 22, 2021 7.740 8.490 7.380 7.550 669,892 +0.19(+2.58%)
Mar 19, 2021 6.880 7.458 6.600 7.360 418,200 +0.60(+8.88%)
Mar 18, 2021 6.788 6.880 6.350 6.760 335,108 +0.01(+0.21%)
Mar 17, 2021 6.650 6.827 6.550 6.746 231,447 +0.13(+1.90%)
Mar 16, 2021 6.829 6.960 6.494 6.620 568,045 -0.24(-3.50%)
Mar 15, 2021 5.901 7.000 5.820 6.860 449,435 +1.04(+17.87%)
Mar 12, 2021 5.830 5.900 5.678 5.820 92,000 +0.00(+0.00%)
Mar 11, 2021 5.510 5.850 5.237 5.820 231,856 +0.31(+5.63%)
Mar 10, 2021 5.600 5.689 5.303 5.510 151,102 -0.07(-1.31%)
Mar 09, 2021 5.668 5.910 5.462 5.583 303,827 -0.02(-0.31%)
Mar 08, 2021 5.500 5.810 5.275 5.600 158,953 +0.10(+1.84%)
Mar 05, 2021 5.620 5.779 4.975 5.499 521,100 -0.22(-3.87%)
Mar 04, 2021 5.745 5.860 5.590 5.720 285,567 -0.07(-1.21%)
Mar 03, 2021 5.800 6.169 5.690 5.790 525,841 +0.14(+2.48%)
Mar 02, 2021 5.650 5.820 5.620 5.650 295,274 -0.00(-0.02%)
Mar 01, 2021 5.900 5.960 5.600 5.651 183,510 -0.05(-0.86%)
Feb 26, 2021 5.540 5.962 5.500 5.700 250,700 -0.02(-0.35%)
Feb 25, 2021 6.248 6.500 5.641 5.720 288,631 -0.49(-7.89%)
Feb 24, 2021 6.045 6.520 5.846 6.210 468,139 +0.31(+5.20%)
Feb 23, 2021 5.876 6.040 5.610 5.903 298,599 -0.21(-3.39%)
Feb 22, 2021 6.875 7.000 6.090 6.110 238,260 -0.49(-7.42%)
Feb 19, 2021 6.405 6.770 6.405 6.600 190,800 +0.05(+0.75%)
Feb 18, 2021 6.849 6.990 6.501 6.551 171,907 -0.44(-6.23%)
Feb 17, 2021 6.890 7.070 6.250 6.986 324,502 +0.10(+1.45%)
Feb 16, 2021 6.560 7.530 6.250 6.886 743,075 +1.04(+17.71%)
Feb 12, 2021 4.960 5.910 4.960 5.850 616,400 +0.97(+19.88%)
Feb 11, 2021 5.028 5.109 4.830 4.880 206,635 +0.08(+1.67%)
Feb 10, 2021 5.314 5.335 4.760 4.800 629,648 -0.46(-8.75%)
Feb 09, 2021 5.245 5.700 5.178 5.260 175,435 -0.16(-2.95%)
Feb 08, 2021 5.222 5.650 5.222 5.420 236,813 +0.33(+6.48%)
Feb 05, 2021 5.060 5.250 4.891 5.090 322,600 +0.05(+0.99%)
Feb 04, 2021 5.060 5.300 4.930 5.040 220,516 -0.04(-0.79%)
Feb 03, 2021 4.850 5.100 4.850 5.080 387,059 +0.23(+4.74%)
Feb 02, 2021 4.910 4.910 4.760 4.850 78,031 +0.02(+0.40%)
Feb 01, 2021 4.712 4.890 4.620 4.831 128,473 +0.19(+4.09%)
Jan 29, 2021 4.980 5.100 4.610 4.641 218,100 -0.29(-5.92%)
Jan 28, 2021 4.930 5.120 4.580 4.933 176,213 +0.02(+0.35%)
Jan 27, 2021 5.005 5.130 4.700 4.916 189,233 -0.21(-4.18%)
Jan 26, 2021 5.550 5.550 5.030 5.130 232,715 -0.09(-1.71%)
Jan 25, 2021 5.200 5.832 5.178 5.219 361,150 +0.07(+1.38%)
Jan 22, 2021 5.019 5.260 4.966 5.148 234,000 +0.20(+4.00%)
Jan 21, 2021 5.000 5.070 4.785 4.950 307,486 +0.12(+2.48%)
Jan 20, 2021 5.050 5.360 4.560 4.830 385,270 -0.70(-12.67%)
Jan 19, 2021 4.790 5.930 4.695 5.531 251,781 +1.28(+30.13%)
Jan 15, 2021 4.450 4.450 4.072 4.250 71,300 +0.13(+3.16%)
Jan 14, 2021 3.680 4.130 3.680 4.120 174,734 +0.47(+12.88%)
Jan 13, 2021 3.580 3.670 3.578 3.650 56,036 +0.09(+2.41%)
Jan 12, 2021 3.520 3.630 3.520 3.564 33,385 +0.04(+1.26%)
Jan 11, 2021 3.580 3.690 3.460 3.520 57,822 +0.08(+2.32%)
Jan 08, 2021 3.430 3.503 3.430 3.440 66,100 -0.04(-1.15%)
Jan 07, 2021 3.509 3.540 3.450 3.480 70,569 +0.02(+0.58%)
Jan 06, 2021 3.370 3.490 3.340 3.460 44,257 -0.04(-1.17%)
Jan 05, 2021 3.500 3.520 3.451 3.501 68,574 +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.