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 (%)
Apr 30, 2020 1.150 1.162 1.150 1.150 5,213 +0.02(+2.22%)
Apr 29, 2020 1.150 1.150 1.125 1.125 7,305 +0.03(+3.21%)
Apr 28, 2020 1.150 1.150 1.090 1.090 12,359 -0.07(-6.03%)
Apr 27, 2020 1.180 1.240 1.150 1.160 19,449 -0.06(-4.92%)
Apr 24, 2020 1.220 1.255 1.220 1.220 13,300 +0.01(+0.83%)
Apr 23, 2020 1.220 1.270 1.190 1.210 16,063 +0.06(+5.22%)
Apr 22, 2020 1.150 1.159 1.070 1.150 8,298 +0.02(+2.18%)
Apr 21, 2020 1.100 1.125 1.095 1.125 7,526 -0.00(-0.40%)
Apr 20, 2020 1.140 1.179 1.115 1.130 9,310 -0.01(-0.88%)
Apr 17, 2020 1.140 1.150 1.140 1.140 10,400 +0.02(+1.79%)
Apr 16, 2020 1.120 1.120 1.120 1.120 5,325 -0.02(-1.75%)
Apr 15, 2020 1.160 1.170 1.136 1.140 6,402 -0.04(-3.39%)
Apr 14, 2020 1.220 1.220 1.171 1.180 17,360 +0.00(+0.37%)
Apr 13, 2020 1.220 1.220 1.175 1.176 5,321 -0.03(-2.47%)
Apr 09, 2020 1.190 1.205 1.190 1.205 2,800 +0.03(+2.20%)
Apr 08, 2020 1.180 1.190 1.165 1.179 10,237 +0.00(+0.00%)
Apr 07, 2020 1.280 1.280 1.179 1.179 11,346 -0.03(-2.52%)
Apr 06, 2020 1.160 1.230 1.160 1.210 16,139 +0.10(+9.01%)
Apr 03, 2020 1.160 1.192 1.110 1.110 9,400 -0.07(-5.93%)
Apr 02, 2020 1.237 1.273 1.115 1.180 13,393 -0.09(-6.86%)
Apr 01, 2020 1.280 1.340 1.250 1.267 9,933 -0.02(-1.79%)
Mar 31, 2020 1.260 1.340 1.255 1.290 20,124 +0.13(+11.21%)
Mar 30, 2020 1.250 1.280 1.160 1.160 28,143 +0.09(+8.79%)
Mar 27, 2020 1.070 1.070 1.040 1.066 4,800 -0.01(-1.27%)
Mar 26, 2020 1.050 1.100 1.049 1.080 29,272 +0.07(+6.92%)
Mar 25, 2020 0.9077 1.020 0.9020 1.010 5,352 +0.10(+10.82%)
Mar 24, 2020 0.8442 0.9115 0.8013 0.9115 21,002 +0.04(+4.27%)
Mar 23, 2020 0.9207 0.9350 0.8588 0.8742 39,057 -0.01(-0.75%)
Mar 20, 2020 0.9748 1.009 0.8808 0.8808 36,800 -0.12(-11.61%)
Mar 19, 2020 0.9651 1.050 0.9499 0.9965 34,185 +0.07(+7.35%)
Mar 18, 2020 1.010 1.010 0.8407 0.9283 44,745 -0.07(-7.17%)
Mar 17, 2020 1.030 1.185 0.9650 1.000 15,095 -0.03(-3.08%)
Mar 16, 2020 0.9382 1.032 0.9382 1.032 685 +0.00(+0.17%)
Mar 13, 2020 1.080 1.110 0.9532 1.030 14,100 +0.06(+6.19%)
Mar 12, 2020 1.030 1.030 0.9696 0.9700 26,125 -0.14(-12.61%)
Mar 11, 2020 1.120 1.130 1.110 1.110 8,444 +0.08(+7.30%)
Mar 10, 2020 1.085 1.085 1.034 1.034 1,072 -0.02(-1.48%)
Mar 09, 2020 1.101 1.110 1.050 1.050 13,235 -0.15(-12.50%)
Mar 06, 2020 1.220 1.220 1.160 1.200 21,300 -0.01(-0.83%)
Mar 05, 2020 1.200 1.240 1.179 1.210 8,635 -0.02(-1.63%)
Mar 04, 2020 1.250 1.250 1.230 1.230 3,500 -0.04(-3.15%)
Mar 03, 2020 1.260 1.360 1.230 1.270 21,650 -0.07(-5.22%)
Mar 02, 2020 1.360 1.360 1.340 1.340 2,950 -0.06(-4.29%)
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%)
Dec 02, 2019 1.430 1.430 1.400 1.400 1,500 -0.06(-3.99%)
Nov 27, 2019 1.458 1.458 1.458 0 +0.00(+0.10%)
Nov 26, 2019 1.480 1.480 1.430 1.457 3,931 -0.10(-6.25%)
Nov 25, 2019 1.554 1.554 1.554 4,001 +0.00(+0.00%)
Nov 21, 2019 1.554 1.554 1.554 0 +0.00(+0.00%)
Nov 20, 2019 1.554 1.554 1.554 52 +0.00(+0.00%)
Nov 19, 2019 1.559 1.559 1.554 1.554 1,568 -0.00(-0.13%)
Nov 18, 2019 1.556 1.556 1.556 1.556 1,055 -0.01(-0.53%)
Nov 15, 2019 1.564 1.564 1.564 1.564 200 -0.05(-3.36%)
Nov 13, 2019 1.619 1.619 1.619 0 +0.02(+1.34%)
Nov 12, 2019 1.597 1.597 1.597 1.597 615 -0.03(-2.01%)
Nov 11, 2019 1.630 1.630 1.630 1.630 514 -0.03(-1.81%)
Nov 07, 2019 1.660 1.660 1.660 0 +0.00(+0.00%)
Nov 06, 2019 1.660 1.660 1.660 1.660 4,550 -0.03(-1.73%)
Nov 05, 2019 1.689 1.689 1.689 1.689 500 +0.18(+11.72%)
Nov 01, 2019 1.512 1.512 1.512 0 +0.02(+1.13%)
Oct 31, 2019 1.495 1.495 1.495 1.495 412 -0.09(-5.64%)
Oct 30, 2019 1.585 1.585 1.585 39 +0.00(+0.00%)
Oct 29, 2019 1.647 1.647 1.585 1.585 1,442 -0.07(-3.97%)
Oct 28, 2019 1.686 1.686 1.650 1.650 1,705 +0.00(+0.01%)
Oct 25, 2019 1.656 1.664 1.650 1.650 15,900 +0.13(+8.88%)
Oct 22, 2019 1.515 1.515 1.515 0 +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.