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 (%)
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%)
Aug 03, 2020 1.150 1.200 1.150 1.160 10,786 +0.01(+0.47%)
Jul 31, 2020 1.160 1.170 1.140 1.155 20,400 +0.00(+0.43%)
Jul 30, 2020 1.150 1.150 1.150 1.150 2,452 -0.02(-1.70%)
Jul 29, 2020 1.170 1.196 1.160 1.170 3,918 +0.01(+1.28%)
Jul 28, 2020 1.152 1.180 1.150 1.155 27,468 -0.02(-2.10%)
Jul 27, 2020 1.180 1.190 1.160 1.180 6,132 +0.02(+2.16%)
Jul 24, 2020 1.190 1.190 1.150 1.155 5,400 -0.02(-2.08%)
Jul 23, 2020 1.200 1.210 1.179 1.179 13,366 -0.04(-3.32%)
Jul 22, 2020 1.220 1.230 1.200 1.220 8,904 +0.00(+0.03%)
Jul 21, 2020 1.155 1.230 1.155 1.220 42,208 +0.06(+5.14%)
Jul 20, 2020 1.150 1.200 1.150 1.160 27,146 -0.03(-2.89%)
Jul 17, 2020 1.205 1.230 1.180 1.194 8,500 +0.04(+3.87%)
Jul 16, 2020 1.230 1.230 1.150 1.150 12,158 -0.05(-4.17%)
Jul 15, 2020 1.170 1.210 1.160 1.200 12,071 -0.01(-0.83%)
Jul 14, 2020 1.200 1.240 1.190 1.210 35,140 +0.01(+0.83%)
Jul 13, 2020 1.200 1.280 1.190 1.200 80,957 +0.04(+3.45%)
Jul 10, 2020 1.200 1.200 1.140 1.160 29,100 -0.02(-1.31%)
Jul 09, 2020 1.250 1.250 1.150 1.175 36,366 -0.06(-5.21%)
Jul 08, 2020 1.200 1.260 1.200 1.240 9,751 +0.02(+2.06%)
Jul 07, 2020 1.195 1.230 1.195 1.215 14,385 -0.01(-1.22%)
Jul 06, 2020 1.290 1.290 1.230 1.230 30,590 -0.09(-6.49%)
Jul 02, 2020 1.290 1.320 1.260 1.315 59,200 -0.06(-4.68%)
Jul 01, 2020 1.320 1.550 1.300 1.380 27,858 +0.10(+7.74%)
Jun 30, 2020 1.286 1.290 1.250 1.281 17,839 -0.02(-1.32%)
Jun 29, 2020 1.274 1.303 1.250 1.298 29,592 +0.01(+1.01%)
Jun 26, 2020 1.260 1.310 1.260 1.285 44,500 +0.04(+3.63%)
Jun 25, 2020 1.180 1.250 1.180 1.240 25,390 +0.02(+1.72%)
Jun 24, 2020 1.320 1.320 1.206 1.219 54,536 -0.11(-8.35%)
Jun 23, 2020 1.260 1.330 1.233 1.330 91,961 +0.08(+6.41%)
Jun 22, 2020 1.250 1.270 1.225 1.250 55,368 +0.02(+1.62%)
Jun 19, 2020 1.150 1.233 1.150 1.230 133,700 +0.10(+8.85%)
Jun 18, 2020 1.140 1.180 1.130 1.130 8,100 -0.05(-4.21%)
Jun 17, 2020 1.183 1.210 1.175 1.180 7,681 +0.03(+2.54%)
Jun 16, 2020 1.146 1.180 1.100 1.151 19,111 +0.06(+5.55%)
Jun 15, 2020 1.090 1.090 1.090 24 +0.00(+0.00%)
Jun 12, 2020 1.180 1.180 1.090 1.090 4,500 -0.00(-0.46%)
Jun 11, 2020 1.080 1.150 1.060 1.095 13,114 -0.09(-7.98%)
Jun 10, 2020 1.160 1.205 1.160 1.190 5,400 +0.04(+3.93%)
Jun 09, 2020 1.150 1.151 1.145 1.145 11,270 -0.00(-0.43%)
Jun 08, 2020 1.165 1.165 1.150 1.150 21,630 +0.00(+0.00%)
Jun 05, 2020 1.190 1.190 1.140 1.150 6,900 +0.03(+3.14%)
Jun 04, 2020 1.130 1.140 1.046 1.115 23,677 -0.10(-8.27%)
Jun 03, 2020 1.241 1.250 1.160 1.216 18,548 -0.06(-5.04%)
Jun 02, 2020 1.319 1.329 1.250 1.280 22,755 +0.07(+5.79%)
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.