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

Enthusiast Gaming Hlds (OP: EGHIF )

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 (%)
May 31, 2019 1.330 1.384 1.190 1.221 80,100 -0.05(-3.83%)
May 29, 2019 1.270 1.270 1.270 0 +0.03(+2.42%)
May 28, 2019 1.290 1.290 1.240 1.240 14,010 -0.01(-1.12%)
May 24, 2019 1.265 1.290 1.254 1.254 8,200 +0.02(+1.93%)
May 23, 2019 1.277 1.280 1.230 1.230 9,410 -0.05(-3.92%)
May 22, 2019 1.320 1.320 1.264 1.280 15,857 +0.00(+0.08%)
May 21, 2019 1.320 1.320 1.260 1.280 20,063 -0.02(-1.58%)
May 20, 2019 1.300 1.300 1.210 1.300 11,186 +0.06(+4.94%)
May 17, 2019 1.230 1.267 1.220 1.239 4,800 -0.01(-0.56%)
May 16, 2019 1.298 1.298 1.246 1.246 3,867 -0.03(-2.27%)
May 15, 2019 1.272 1.275 1.245 1.275 26,290 -0.01(-0.52%)
May 14, 2019 1.281 1.281 1.281 1.281 650 -0.01(-1.11%)
May 13, 2019 1.360 1.360 1.270 1.296 17,497 -0.05(-3.95%)
May 10, 2019 1.220 1.349 1.200 1.349 31,900 +0.09(+7.45%)
May 09, 2019 1.269 1.280 1.230 1.256 33,792 +0.02(+1.25%)
May 08, 2019 1.218 1.270 1.218 1.240 26,575 -0.01(-0.80%)
May 07, 2019 1.151 1.250 1.121 1.250 12,975 +0.10(+8.71%)
May 06, 2019 1.110 1.169 1.110 1.150 16,440 -0.00(-0.01%)
May 03, 2019 1.130 1.181 1.130 1.150 15,600 +0.08(+7.49%)
May 02, 2019 1.130 1.130 1.040 1.070 35,976 -0.10(-8.24%)
May 01, 2019 1.200 1.200 1.152 1.166 30,473 -0.04(-3.64%)
Apr 30, 2019 1.260 1.260 1.201 1.210 9,103 -0.10(-7.56%)
Apr 29, 2019 1.305 1.330 1.305 1.309 4,959 +0.05(+3.59%)
Apr 26, 2019 1.248 1.264 1.248 1.264 2,300 +0.03(+2.43%)
Apr 25, 2019 1.230 1.234 1.227 1.234 5,334 +0.01(+0.61%)
Apr 24, 2019 1.250 1.250 1.183 1.226 17,661 -0.02(-1.92%)
Apr 23, 2019 1.274 1.274 1.250 1.250 14,315 -0.03(-2.04%)
Apr 22, 2019 1.205 1.276 1.205 1.276 5,128 +0.14(+11.93%)
Apr 18, 2019 1.133 1.155 1.132 1.140 11,000 -0.07(-5.67%)
Apr 17, 2019 1.215 1.230 1.165 1.208 3,590 -0.01(-0.94%)
Apr 16, 2019 1.168 1.300 1.168 1.220 65,096 +0.12(+10.65%)
Apr 15, 2019 1.169 1.170 1.100 1.103 27,554 +0.04(+3.63%)
Apr 12, 2019 1.050 1.110 1.050 1.064 26,300 +0.04(+3.45%)
Apr 11, 2019 1.022 1.028 1.020 1.028 1,460 -0.04(-3.75%)
Apr 10, 2019 1.040 1.069 1.025 1.069 17,880 +0.06(+5.80%)
Apr 09, 2019 0.9490 1.040 0.9490 1.010 33,217 +0.10(+10.44%)
Apr 08, 2019 0.9183 0.9183 0.9084 0.9145 1,565 +0.01(+0.58%)
Apr 05, 2019 0.9253 0.9387 0.9092 0.9092 2,600 +0.02(+1.97%)
Apr 04, 2019 0.8916 0.8916 0.8916 0.8916 298 +0.00(+0.42%)
Apr 03, 2019 0.8959 0.8974 0.8649 0.8879 32,410 -0.03(-3.49%)
Apr 02, 2019 0.9500 0.9652 0.8939 0.9200 16,218 +0.00(+0.11%)
Apr 01, 2019 0.9036 0.9269 0.9036 0.9190 752 -0.01(-1.36%)
Mar 29, 2019 0.9021 0.9317 0.8882 0.9317 2,100 +0.01(+1.25%)
Mar 28, 2019 0.9202 0.9202 0.9202 0.9202 370 +0.02(+1.96%)
Mar 26, 2019 0.9025 0.9025 0.9025 0 +0.03(+3.14%)
Mar 25, 2019 0.8978 0.9217 0.8750 0.8750 3,208 -0.01(-0.57%)
Mar 22, 2019 0.8727 0.8860 0.8727 0.8800 19,900 +0.02(+2.21%)
Mar 21, 2019 0.9000 0.9000 0.8484 0.8610 12,839 -0.04(-4.86%)
Mar 20, 2019 0.8965 0.9050 0.8816 0.9050 1,635 -0.01(-0.66%)
Mar 19, 2019 0.9575 0.9639 0.9110 0.9110 11,700 -0.00(-0.07%)
Mar 18, 2019 0.9196 0.9196 0.8791 0.9116 5,038 -0.02(-1.80%)
Mar 15, 2019 0.9319 0.9319 0.8853 0.9283 23,700 -0.01(-1.27%)
Mar 14, 2019 1.010 1.010 0.9175 0.9402 6,194 -0.07(-6.86%)
Mar 13, 2019 1.030 1.040 0.9938 1.010 18,327 +0.01(+0.95%)
Mar 12, 2019 0.9700 1.001 0.9602 1.000 19,869 +0.04(+4.14%)
Mar 11, 2019 0.9979 1.018 0.9602 0.9602 30,370 -0.00(-0.21%)
Mar 08, 2019 1.003 1.017 0.9622 0.9622 11,400 -0.09(-8.36%)
Mar 07, 2019 1.090 1.107 1.046 1.050 10,073 -0.05(-4.46%)
Mar 06, 2019 1.088 1.118 1.000 1.099 67,926 +0.03(+2.71%)
Mar 05, 2019 0.9585 1.070 0.9585 1.070 7,871 +0.09(+9.41%)
Mar 04, 2019 1.020 1.020 0.9400 0.9780 19,697 +0.04(+4.04%)
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.