Dark

EGLX
Enthusiast Gaming Holdings Inc. Common Stock
stock NASDAQ

Inactive

Oct 27, 2023

0.2500USD-11.972%(-0.0340)220,126

Pre-market

0.00USD-100.000%(-0.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-27	0.290000	0.320000	0.250000	0.250000	-11.972%	220,126	0.000%
2023-10-26	0.261000	0.290000	0.261000	0.284000	0.000%	265,746	-11.972%
2023-10-25	0.256000	0.285000	0.230000	0.284000	+7.129%	276,078	-11.972%
2023-10-24	0.235000	0.275000	0.235000	0.265100	+9.818%	337,409	-5.696%
2023-10-23	0.270000	0.295000	0.230000	0.241400	-21.111%	1,642,314	+3.563%
2023-10-20	0.318000	0.340000	0.305000	0.306000	-8.657%	139,258	-18.301%
2023-10-19	0.334700	0.335000	0.310000	0.335000	+6.688%	67,638	-25.373%
2023-10-18	0.340000	0.341100	0.314000	0.314000	-7.647%	183,183	-20.382%
2023-10-17	0.323000	0.350000	0.320000	0.340000	+5.820%	265,242	-26.471%
2023-10-16	0.315000	0.350000	0.294000	0.321300	+1.038%	371,456	-22.191%
2023-10-13	0.350000	0.350000	0.299900	0.318000	-9.143%	150,835	-21.384%
2023-10-12	0.356000	0.364900	0.330300	0.350000	-2.778%	181,292	-28.571%
2023-10-11	0.361400	0.361400	0.330000	0.360000	0.000%	33,607	-30.556%
2023-10-10	0.334900	0.360000	0.334100	0.360000	+7.784%	131,166	-30.556%
2023-10-09	0.331600	0.355000	0.331600	0.334000	-4.843%	29,004	-25.150%
2023-10-06	0.315000	0.354000	0.315000	0.351000	+9.687%	280,580	-28.775%
2023-10-05	0.340900	0.345000	0.310000	0.320000	-1.447%	266,631	-21.875%
2023-10-04	0.320000	0.330000	0.297500	0.324700	+1.469%	127,623	-23.006%
2023-10-03	0.310600	0.335000	0.287000	0.320000	+5.960%	355,825	-21.875%
2023-10-02	0.336300	0.344800	0.300000	0.302000	-9.309%	140,069	-17.219%
2023-09-29	0.370000	0.370000	0.312000	0.333000	-4.857%	356,760	-24.925%
2023-09-28	0.355900	0.380000	0.335600	0.350000	+1.744%	235,149	-28.571%
2023-09-27	0.369200	0.395000	0.340000	0.344000	-1.714%	178,539	-27.326%
2023-09-26	0.367300	0.370000	0.335300	0.350000	-7.579%	187,770	-28.571%
2023-09-25	0.308000	0.390000	0.301100	0.378700	+30.586%	688,683	-33.985%
2023-09-22	0.341000	0.341000	0.290000	0.290000	-9.657%	418,311	-13.793%
2023-09-21	0.332700	0.339900	0.320000	0.321000	-6.414%	407,108	-22.118%
2023-09-20	0.360000	0.360000	0.310000	0.343000	+2.358%	811,552	-27.114%
2023-09-19	0.360000	0.370000	0.330200	0.335100	-4.257%	207,608	-25.395%
2023-09-18	0.390000	0.400000	0.350000	0.350000	-9.677%	250,682	-28.571%
2023-09-15	0.380100	0.396200	0.370000	0.387500	-0.334%	74,724	-35.484%
2023-09-14	0.387400	0.393000	0.380100	0.388800	-2.164%	31,120	-35.700%
2023-09-13	0.400200	0.419900	0.386300	0.397400	-2.335%	77,470	-37.091%
2023-09-12	0.414000	0.414000	0.400000	0.406900	-2.258%	40,104	-38.560%
2023-09-11	0.393700	0.420000	0.381200	0.416300	+2.790%	142,595	-39.947%
2023-09-08	0.392000	0.405100	0.392000	0.405000	+1.250%	41,177	-38.272%
2023-09-07	0.390000	0.404500	0.370000	0.400000	+3.279%	544,100	-37.500%
2023-09-06	0.381800	0.405400	0.370000	0.387300	+1.921%	430,950	-35.451%
2023-09-05	0.420000	0.428300	0.380000	0.380000	-6.703%	94,733	-34.211%
2023-09-01	0.410000	0.415299	0.395001	0.407300	-0.659%	100,392	-38.620%
2023-08-31	0.405100	0.410000	0.390500	0.410000	+3.719%	191,406	-39.024%
2023-08-30	0.389000	0.410000	0.385000	0.395300	+1.359%	186,363	-36.757%
2023-08-29	0.445800	0.445800	0.380000	0.390000	-15.144%	963,032	-35.897%
2023-08-28	0.430000	0.460000	0.370000	0.459600	+9.429%	775,726	-45.605%
2023-08-25	0.441300	0.473000	0.420000	0.420000	-7.672%	125,098	-40.476%
2023-08-24	0.481400	0.481400	0.430000	0.454900	-3.377%	181,340	-45.043%
2023-08-23	0.490000	0.490000	0.470700	0.470800	-0.275%	41,519	-46.899%
2023-08-22	0.500000	0.500100	0.460000	0.472100	-5.010%	118,493	-47.045%
2023-08-21	0.534600	0.534600	0.471201	0.497000	-9.817%	182,316	-49.698%
2023-08-18	0.530000	0.551100	0.507000	0.551100	+5.656%	95,512	-54.636%
2023-08-17	0.580000	0.590000	0.520100	0.521600	-9.820%	158,628	-52.071%
2023-08-16	0.529000	0.579900	0.520100	0.578400	+11.338%	337,602	-56.777%
2023-08-15	0.500000	0.540000	0.473000	0.519500	+2.851%	297,096	-51.877%
2023-08-14	0.519000	0.535000	0.491301	0.505100	-6.463%	140,415	-50.505%
2023-08-11	0.516000	0.540000	0.490600	0.540000	+3.191%	178,166	-53.704%
2023-08-10	0.538000	0.553226	0.513000	0.523300	-3.003%	222,737	-52.226%
2023-08-09	0.519000	0.539900	0.500100	0.539500	+4.191%	222,670	-53.661%
2023-08-08	0.529000	0.529700	0.490000	0.517800	-2.302%	70,580	-51.719%
2023-08-07	0.530000	0.531000	0.485000	0.530000	+0.132%	143,371	-52.830%
2023-08-04	0.573000	0.573000	0.510000	0.529300	-8.741%	126,801	-52.768%
2023-08-03	0.570000	0.580000	0.520200	0.580000	+0.277%	152,528	-56.897%
2023-08-02	0.600000	0.600000	0.543600	0.578400	-5.537%	349,076	-56.777%
2023-08-01	0.592000	0.620000	0.580100	0.612300	+0.509%	125,323	-59.170%
2023-07-31	0.609900	0.621900	0.587500	0.609200	-0.115%	93,599	-58.963%
2023-07-28	0.584000	0.609900	0.562900	0.609900	+3.584%	88,708	-59.010%
2023-07-27	0.619000	0.619000	0.562700	0.588800	-1.867%	285,210	-57.541%
2023-07-26	0.600000	0.609900	0.590000	0.600000	+0.773%	78,805	-58.333%
2023-07-25	0.612100	0.617300	0.595400	0.595400	-2.665%	73,198	-58.011%
2023-07-24	0.619000	0.630000	0.570000	0.611700	+0.658%	149,472	-59.130%
2023-07-21	0.601100	0.620000	0.571500	0.607700	+0.613%	203,020	-58.861%
2023-07-20	0.636000	0.636000	0.570000	0.604000	-4.127%	194,404	-58.609%
2023-07-19	0.585000	0.630000	0.581000	0.630000	+8.978%	585,831	-60.317%
2023-07-18	0.520000	0.580000	0.520000	0.578100	+10.114%	106,231	-56.755%
2023-07-17	0.580000	0.580000	0.525000	0.525000	-9.467%	104,587	-52.381%
2023-07-14	0.590000	0.590000	0.555100	0.579900	-1.545%	121,165	-56.889%
2023-07-13	0.601900	0.604900	0.554000	0.589000	-0.322%	48,616	-57.555%
2023-07-12	0.598600	0.598600	0.522000	0.590900	+2.161%	548,095	-57.692%
2023-07-11	0.520000	0.610000	0.486800	0.578400	+13.434%	560,120	-56.777%
2023-07-10	0.500000	0.509900	0.451400	0.509900	+6.229%	298,491	-50.971%
2023-07-07	0.450800	0.499000	0.450800	0.480000	+3.471%	45,987	-47.917%
2023-07-06	0.491200	0.500000	0.460000	0.463900	-6.491%	104,967	-46.109%
2023-07-05	0.510000	0.520000	0.474500	0.496100	-4.559%	263,040	-49.607%
2023-07-03	0.520000	0.530000	0.509900	0.519800	+1.922%	90,061	-51.905%
2023-06-30	0.440000	0.510000	0.434700	0.510000	+15.909%	730,179	-50.980%
2023-06-29	0.430000	0.440000	0.430000	0.440000	+0.159%	250,861	-43.182%
2023-06-28	0.434999	0.439900	0.430000	0.439300	+0.160%	81,615	-43.091%
2023-06-27	0.460000	0.460000	0.430100	0.438600	-2.685%	71,969	-43.000%
2023-06-26	0.460000	0.460000	0.430300	0.450700	-0.945%	56,253	-44.531%
2023-06-23	0.440500	0.455000	0.420700	0.455000	-3.191%	57,493	-45.055%
2023-06-22	0.450000	0.480000	0.428700	0.470000	+4.444%	118,787	-46.809%
2023-06-21	0.460000	0.460000	0.437200	0.450000	-2.174%	94,731	-44.444%
2023-06-20	0.440000	0.465000	0.422000	0.460000	+4.545%	167,333	-45.652%
2023-06-16	0.420000	0.440000	0.407500	0.440000	+7.317%	377,680	-43.182%
2023-06-15	0.429600	0.440000	0.410000	0.410000	-4.651%	161,960	-39.024%
2023-06-14	0.420000	0.430000	0.406400	0.430000	+5.651%	143,445	-41.860%
2023-06-13	0.430000	0.430000	0.407000	0.407000	-1.857%	132,846	-38.575%
2023-06-12	0.412200	0.430000	0.408000	0.414700	+0.607%	74,836	-39.715%
2023-06-09	0.426900	0.429799	0.403300	0.412200	-3.443%	73,224	-39.350%
2023-06-08	0.450000	0.450000	0.417500	0.426900	+0.447%	51,879	-41.438%
2023-06-07	0.436200	0.444951	0.424000	0.425000	-3.453%	65,400	-41.176%
2023-06-06	0.450000	0.460000	0.430000	0.440200	-2.178%	83,050	-43.208%
2023-06-05	0.419800	0.450000	0.415300	0.450000	+9.622%	88,739	-44.444%
2023-06-02	0.450000	0.450000	0.400000	0.410500	-5.458%	188,341	-39.099%
2023-06-01	0.404900	0.450000	0.404900	0.434200	+7.688%	90,776	-42.423%
2023-05-31	0.460000	0.460000	0.402900	0.403200	-11.598%	224,571	-37.996%
2023-05-30	0.440000	0.465400	0.432000	0.456100	+0.729%	117,211	-45.187%
2023-05-26	0.456300	0.469900	0.449600	0.452800	-1.544%	67,544	-44.788%
2023-05-25	0.470000	0.485050	0.453100	0.459900	-0.455%	59,456	-45.640%
2023-05-24	0.457500	0.499900	0.457500	0.462000	-2.716%	202,613	-45.887%
2023-05-23	0.470000	0.499800	0.470000	0.474900	-1.268%	105,967	-47.357%
2023-05-22	0.490000	0.515900	0.453100	0.481000	-3.044%	47,758	-48.025%
2023-05-19	0.500000	0.510000	0.481100	0.496100	-0.382%	45,015	-49.607%
2023-05-18	0.500000	0.525800	0.462700	0.498000	-2.334%	291,753	-49.799%
2023-05-17	0.520000	0.531400	0.490000	0.509900	+0.970%	313,132	-50.971%
2023-05-16	0.560000	0.561800	0.498400	0.505000	-6.551%	216,824	-50.495%
2023-05-15	0.502900	0.559000	0.500000	0.540400	+6.756%	451,797	-53.738%
2023-05-12	0.514300	0.528300	0.500000	0.506200	-3.581%	104,398	-50.612%
2023-05-11	0.550000	0.550000	0.520000	0.525000	-7.895%	169,789	-52.381%
2023-05-10	0.550000	0.570000	0.510000	0.570000	+1.786%	238,725	-56.140%
2023-05-09	0.540000	0.560000	0.520000	0.560000	+4.732%	148,381	-55.357%
2023-05-08	0.506600	0.540652	0.506600	0.534700	+5.547%	235,565	-53.245%
2023-05-05	0.450000	0.519500	0.450000	0.506600	+21.022%	517,332	-50.651%
2023-05-04	0.430000	0.438600	0.410000	0.418600	-2.333%	218,955	-40.277%
2023-05-03	0.431800	0.450000	0.411201	0.428600	-1.358%	198,119	-41.671%
2023-05-02	0.410000	0.460000	0.410000	0.434500	+3.329%	261,934	-42.463%
2023-05-01	0.421600	0.439299	0.410000	0.420500	+0.095%	166,097	-40.547%
2023-04-28	0.420000	0.430000	0.401300	0.420100	+0.024%	134,427	-40.490%
2023-04-27	0.420000	0.434900	0.390000	0.420000	+1.474%	401,743	-40.476%
2023-04-26	0.440000	0.449900	0.400000	0.413900	-5.394%	177,652	-39.599%
2023-04-25	0.478000	0.479500	0.420000	0.437500	-8.492%	811,759	-42.857%
2023-04-24	0.514000	0.514000	0.469250	0.478100	-7.021%	256,908	-47.710%
2023-04-21	0.520000	0.529099	0.500000	0.514200	-2.336%	110,035	-51.381%
2023-04-20	0.521900	0.530900	0.510300	0.526500	0.000%	181,391	-52.517%
2023-04-19	0.550000	0.550000	0.517400	0.526500	-2.410%	188,846	-52.517%
2023-04-18	0.550000	0.550000	0.512600	0.539500	-1.100%	206,903	-53.661%
2023-04-17	0.552200	0.553700	0.524800	0.545500	-1.213%	224,879	-54.170%
2023-04-14	0.552100	0.569900	0.531700	0.552200	+0.018%	283,031	-54.727%
2023-04-13	0.520000	0.558100	0.520000	0.552100	+5.122%	48,897	-54.718%
2023-04-12	0.550900	0.569900	0.516700	0.525200	-7.519%	321,213	-52.399%
2023-04-11	0.530000	0.568100	0.530000	0.567900	+7.151%	183,506	-55.978%
2023-04-10	0.550000	0.550000	0.520100	0.530000	-2.051%	114,844	-52.830%
2023-04-06	0.540000	0.560000	0.540000	0.541100	-2.417%	77,217	-53.798%
2023-04-05	0.580000	0.599599	0.540000	0.554500	-3.949%	391,206	-54.914%
2023-04-04	0.580000	0.597000	0.567100	0.577300	-1.299%	148,794	-56.695%
2023-04-03	0.592000	0.596100	0.584000	0.584900	+0.827%	133,994	-57.258%
2023-03-31	0.590000	0.599900	0.580000	0.580100	-1.478%	83,465	-56.904%
2023-03-30	0.589900	0.590000	0.566000	0.588800	+1.343%	343,914	-57.541%
2023-03-29	0.590000	0.591400	0.563100	0.581000	+0.851%	190,160	-56.971%
2023-03-28	0.580000	0.600000	0.565000	0.576100	-11.776%	420,047	-56.605%
2023-03-27	0.620000	0.660000	0.610000	0.653000	+7.049%	472,195	-61.715%
2023-03-24	0.589600	0.616600	0.580100	0.610000	+3.390%	107,053	-59.016%
2023-03-23	0.592100	0.609800	0.580100	0.590000	+0.941%	137,817	-57.627%
2023-03-22	0.580000	0.619800	0.580000	0.584500	-1.930%	92,581	-57.228%
2023-03-21	0.579500	0.609900	0.570100	0.596000	+3.598%	82,949	-58.054%
2023-03-20	0.590000	0.606958	0.570000	0.575300	-2.492%	59,337	-56.544%
2023-03-17	0.628000	0.629900	0.590000	0.590000	-6.349%	202,364	-57.627%
2023-03-16	0.582800	0.637700	0.565000	0.630000	+8.247%	311,136	-60.317%
2023-03-15	0.600000	0.600000	0.578100	0.582000	-4.575%	223,311	-57.045%
2023-03-14	0.627000	0.669500	0.600000	0.609900	+0.627%	240,430	-59.010%
2023-03-13	0.580000	0.616700	0.578000	0.606100	+1.017%	188,117	-58.753%
2023-03-10	0.620000	0.627200	0.583000	0.600000	-3.226%	434,487	-58.333%
2023-03-09	0.641300	0.678700	0.620000	0.620000	-6.061%	373,379	-59.677%
2023-03-08	0.690000	0.690000	0.643400	0.660000	-2.941%	170,962	-62.121%
2023-03-07	0.770000	0.770000	0.670000	0.680000	-8.957%	291,712	-63.235%
2023-03-06	0.687100	0.790000	0.657300	0.746900	+11.179%	655,553	-66.528%
2023-03-03	0.645000	0.680000	0.620000	0.671800	+2.113%	242,139	-62.787%
2023-03-02	0.650000	0.705800	0.640300	0.657900	-1.806%	219,171	-62.000%
2023-03-01	0.614300	0.694700	0.613100	0.670000	+9.836%	399,869	-62.687%
2023-02-28	0.600000	0.630000	0.600000	0.610000	-1.629%	221,304	-59.016%
2023-02-27	0.640000	0.659800	0.609000	0.620100	-3.117%	222,657	-59.684%
2023-02-24	0.666400	0.670000	0.626800	0.640050	-6.055%	178,804	-60.941%
2023-02-23	0.650000	0.681300	0.650000	0.681300	+6.453%	108,360	-63.305%
2023-02-22	0.680000	0.689900	0.630000	0.640000	-1.082%	257,961	-60.938%
2023-02-21	0.650000	0.669099	0.640286	0.647000	-4.148%	129,541	-61.360%
2023-02-17	0.650000	0.749900	0.650000	0.675000	-0.735%	342,028	-62.963%
2023-02-16	0.710000	0.718800	0.670000	0.680000	-2.243%	147,796	-63.235%
2023-02-15	0.680000	0.720000	0.652800	0.695600	+0.929%	365,270	-64.060%
2023-02-14	0.740800	0.740800	0.680000	0.689200	-7.191%	254,076	-63.726%
2023-02-13	0.757600	0.763200	0.721100	0.742600	-3.483%	110,261	-66.335%
2023-02-10	0.764100	0.798000	0.710700	0.769400	+1.237%	365,639	-67.507%
2023-02-09	0.837000	0.869900	0.750000	0.760000	-8.434%	259,307	-67.105%
2023-02-08	0.870000	0.870000	0.827800	0.830000	-4.969%	112,656	-69.880%
2023-02-07	0.820000	0.890100	0.802900	0.873400	+6.512%	223,470	-71.376%
2023-02-06	0.950000	0.950000	0.806100	0.820000	-13.034%	331,857	-69.512%
2023-02-03	0.970000	0.976800	0.910600	0.942900	-3.044%	115,932	-73.486%
2023-02-02	1.080000	1.080000	0.921693	0.972500	-2.750%	491,216	-74.293%
2023-02-01	0.905000	1.030000	0.880700	1.000000	+13.636%	790,267	-75.000%
2023-01-31	0.830000	0.880000	0.800000	0.880000	+9.262%	248,914	-71.591%
2023-01-30	0.835100	0.839900	0.795000	0.805400	-2.952%	125,571	-68.960%
2023-01-27	0.850000	0.850000	0.790000	0.829900	-0.872%	293,116	-69.876%
2023-01-26	0.770000	0.840000	0.770000	0.837200	+9.524%	504,701	-70.139%
2023-01-25	0.698300	0.774500	0.675000	0.764400	+8.982%	132,929	-67.295%
2023-01-24	0.700000	0.742500	0.690100	0.701400	-3.014%	102,061	-64.357%
2023-01-23	0.670000	0.735100	0.666000	0.723200	+5.546%	563,816	-65.431%
2023-01-20	0.620000	0.697000	0.620000	0.685200	+7.432%	659,518	-63.514%
2023-01-19	0.617100	0.660000	0.600000	0.637800	+1.771%	73,206	-60.803%
2023-01-18	0.650000	0.682500	0.626700	0.626700	-4.321%	184,759	-60.109%
2023-01-17	0.650000	0.711900	0.609600	0.655000	+4.516%	399,019	-61.832%
2023-01-13	0.620000	0.652600	0.618500	0.626700	-0.917%	353,750	-60.109%
2023-01-12	0.649600	0.659500	0.596500	0.632500	-3.802%	680,361	-60.474%
2023-01-11	0.621100	0.657500	0.604000	0.657500	+6.014%	334,897	-61.977%
2023-01-10	0.585900	0.620400	0.570100	0.620200	+8.256%	148,364	-59.690%
2023-01-09	0.590000	0.600300	0.564600	0.572900	+0.509%	109,913	-56.362%
2023-01-06	0.566300	0.580700	0.553600	0.570000	+0.796%	80,767	-56.140%
2023-01-05	0.590000	0.590000	0.564800	0.565500	-2.567%	37,414	-55.791%
2023-01-04	0.552300	0.588597	0.550100	0.580400	+5.336%	111,966	-56.926%
2023-01-03	0.560000	0.569200	0.530900	0.551000	-0.864%	218,352	-54.628%
2022-12-30	0.530100	0.555800	0.525200	0.555800	+5.007%	464,148	-55.020%
2022-12-29	0.520000	0.580000	0.520000	0.529300	-2.684%	473,081	-52.768%
2022-12-28	0.530100	0.564700	0.505100	0.543900	+1.664%	821,609	-54.036%
2022-12-27	0.530000	0.562300	0.520000	0.535000	-2.974%	368,950	-53.271%
2022-12-23	0.559600	0.590300	0.532800	0.551400	+0.255%	1,021,688	-54.661%
2022-12-22	0.600000	0.600000	0.535500	0.550000	-9.599%	538,848	-54.545%
2022-12-21	0.540000	0.634000	0.540000	0.608400	+9.622%	525,028	-58.909%
2022-12-20	0.562600	0.590800	0.550000	0.555000	-1.351%	251,633	-54.955%
2022-12-19	0.601000	0.627600	0.562600	0.562600	-6.389%	181,339	-55.563%
2022-12-16	0.610100	0.645300	0.580144	0.601000	-0.940%	158,137	-58.403%
2022-12-15	0.680000	0.680000	0.606700	0.606700	-11.547%	136,732	-58.793%
2022-12-14	0.653900	0.695700	0.639000	0.685900	+1.932%	177,809	-63.552%
2022-12-13	0.710000	0.731000	0.650000	0.672900	+7.303%	188,067	-62.847%
2022-12-12	0.657000	0.674700	0.619100	0.627100	-4.855%	314,092	-60.134%
2022-12-09	0.687800	0.719200	0.650000	0.659100	-4.478%	229,457	-62.069%
2022-12-08	0.711700	0.748000	0.664000	0.690000	-2.501%	181,655	-63.768%
2022-12-07	0.710000	0.755800	0.702600	0.707700	-2.453%	126,324	-64.674%
2022-12-06	0.780000	0.780000	0.680400	0.725500	-6.880%	501,980	-65.541%
2022-12-05	0.840400	0.891600	0.758400	0.779100	-9.701%	324,468	-67.912%
2022-12-02	0.700700	0.870500	0.696200	0.862800	+19.435%	731,450	-71.025%
2022-12-01	0.700000	0.722400	0.640500	0.722400	+16.160%	569,689	-65.393%
2022-11-30	0.655000	0.690000	0.598000	0.621900	-5.053%	537,510	-59.801%
2022-11-29	0.620000	0.684400	0.620000	0.655000	+2.344%	415,594	-61.832%
2022-11-28	0.630000	0.649900	0.571000	0.640000	+4.371%	497,769	-60.938%
2022-11-25	0.630000	0.630000	0.601900	0.613200	+0.163%	127,339	-59.230%
2022-11-23	0.550000	0.639800	0.540800	0.612200	+11.309%	243,634	-59.164%
2022-11-22	0.542100	0.586700	0.541500	0.550000	-0.471%	162,915	-54.545%
2022-11-21	0.597000	0.597000	0.533200	0.552600	-4.904%	232,923	-54.759%
2022-11-18	0.600000	0.614250	0.580000	0.581100	-4.722%	163,660	-56.978%
2022-11-17	0.617500	0.620000	0.584500	0.609900	-3.877%	441,110	-59.010%
2022-11-16	0.680000	0.680000	0.620900	0.634500	-9.032%	313,783	-60.599%
2022-11-15	0.709800	0.749000	0.658000	0.697500	+2.574%	430,238	-64.158%
2022-11-14	0.621600	0.700000	0.609400	0.680000	+3.187%	328,956	-63.235%
2022-11-11	0.587200	0.678799	0.577000	0.659000	+6.617%	212,539	-62.064%
2022-11-10	0.542800	0.649900	0.542800	0.618100	+10.198%	283,892	-59.553%
2022-11-09	0.585600	0.585600	0.540100	0.560900	-7.335%	181,642	-55.429%
2022-11-08	0.600000	0.620200	0.580000	0.605300	-0.346%	105,944	-58.698%
2022-11-07	0.571300	0.616100	0.561000	0.607400	+2.308%	117,863	-58.841%
2022-11-04	0.607600	0.617700	0.567500	0.593700	-2.110%	153,603	-57.891%
2022-11-03	0.590500	0.607300	0.556800	0.606500	+2.710%	153,777	-58.780%
2022-11-02	0.610000	0.636800	0.586600	0.590500	-7.008%	337,400	-57.663%
2022-11-01	0.668100	0.699799	0.634650	0.635000	-4.511%	353,654	-60.630%
2022-10-31	0.681000	0.691200	0.660100	0.665000	-1.656%	56,640	-62.406%
2022-10-28	0.660100	0.693500	0.660000	0.676200	-0.074%	146,469	-63.029%
2022-10-27	0.740000	0.740000	0.674000	0.676700	-3.837%	134,210	-63.056%
2022-10-26	0.700000	0.740000	0.680000	0.703700	+2.805%	50,965	-64.473%
2022-10-25	0.690000	0.719900	0.680600	0.684500	+0.944%	113,410	-63.477%
2022-10-24	0.740000	0.740000	0.660000	0.678100	-7.439%	368,251	-63.132%
2022-10-21	0.670000	0.733300	0.630200	0.732599	+10.165%	136,328	-65.875%
2022-10-20	0.703300	0.720300	0.665000	0.665000	-6.338%	347,592	-62.406%
2022-10-19	0.755200	0.755200	0.694900	0.710000	-7.792%	137,501	-64.789%
2022-10-18	0.753700	0.780299	0.730700	0.770000	+3.328%	186,291	-67.532%
2022-10-17	0.692300	0.759200	0.682600	0.745200	+9.831%	159,995	-66.452%
2022-10-14	0.730000	0.751200	0.665100	0.678500	-8.889%	216,354	-63.154%
2022-10-13	0.741000	0.788700	0.700000	0.744700	-0.107%	191,975	-66.429%
2022-10-12	0.750200	0.763400	0.670200	0.745500	-4.042%	314,846	-66.465%
2022-10-11	0.815600	0.815600	0.745700	0.776900	-9.007%	251,720	-67.821%
2022-10-10	0.800000	0.853800	0.780100	0.853800	+10.553%	112,244	-70.719%
2022-10-07	0.807000	0.807000	0.760300	0.772300	-5.483%	242,298	-67.629%
2022-10-06	0.869900	0.869900	0.790000	0.817100	-5.308%	238,510	-69.404%
2022-10-05	0.770000	0.863600	0.715700	0.862900	+12.797%	281,199	-71.028%
2022-10-04	0.820000	0.869200	0.752300	0.765000	-5.357%	920,564	-67.320%
2022-10-03	0.920100	0.929800	0.800100	0.808300	-6.974%	403,685	-69.071%
2022-09-30	0.830000	0.890200	0.810000	0.868900	+7.272%	229,742	-71.228%
2022-09-29	0.863000	0.890299	0.784500	0.810000	-8.226%	408,273	-69.136%
2022-09-28	0.860000	0.893200	0.842500	0.882600	+0.616%	280,645	-71.675%
2022-09-27	0.900000	0.945000	0.854900	0.877200	+2.000%	436,306	-71.500%
2022-09-26	0.985000	1.020000	0.839900	0.860000	-11.148%	287,144	-70.930%
2022-09-23	0.990000	0.990000	0.920000	0.967900	-1.335%	342,420	-74.171%
2022-09-22	1.120000	1.120000	0.960100	0.981000	-12.411%	1,065,006	-74.516%
2022-09-21	1.130000	1.160000	1.100000	1.120000	-0.885%	227,669	-77.679%
2022-09-20	1.120000	1.150000	1.100000	1.130000	-2.586%	149,748	-77.876%
2022-09-19	1.190000	1.220000	1.150000	1.160000	-4.132%	650,068	-78.448%
2022-09-16	1.190000	1.210000	1.160000	1.210000	-1.626%	100,240	-79.339%
2022-09-15	1.130000	1.240000	1.111600	1.230000	+6.957%	249,908	-79.675%
2022-09-14	1.220000	1.249900	1.130000	1.150000	-4.564%	366,760	-78.261%
2022-09-13	1.230000	1.268500	1.190000	1.205000	-8.712%	336,242	-79.253%
2022-09-12	1.300000	1.340000	1.270000	1.320000	+3.937%	352,346	-81.061%
2022-09-09	1.240000	1.310000	1.230100	1.270000	+3.252%	233,415	-80.315%
2022-09-08	1.240000	1.270000	1.190000	1.230000	-0.806%	413,148	-79.675%
2022-09-07	1.210000	1.260000	1.200000	1.240000	+2.479%	277,960	-79.839%
2022-09-06	1.250000	1.260000	1.190000	1.210000	-4.724%	276,281	-79.339%
2022-09-02	1.280000	1.320000	1.230000	1.270000	-0.781%	380,308	-80.315%
2022-09-01	1.420000	1.420000	1.220000	1.280000	-9.859%	1,079,043	-80.469%
2022-08-31	1.460000	1.500000	1.350000	1.420000	+7.576%	942,765	-82.394%
2022-08-30	1.350000	1.390000	1.270000	1.320000	-1.493%	351,436	-81.061%
2022-08-29	1.400000	1.420000	1.330000	1.340000	-4.626%	351,572	-81.343%
2022-08-26	1.520000	1.520000	1.380000	1.405000	-6.333%	397,153	-82.206%
2022-08-25	1.450000	1.540000	1.420000	1.500000	+4.167%	449,067	-83.333%
2022-08-24	1.420000	1.520000	1.400000	1.440000	+2.128%	171,115	-82.639%
2022-08-23	1.500000	1.520000	1.390000	1.410000	-5.369%	415,594	-82.270%
2022-08-22	1.590000	1.590000	1.470000	1.490000	-5.696%	632,126	-83.221%
2022-08-19	1.620000	1.623300	1.540000	1.580000	-5.389%	285,782	-84.177%
2022-08-18	1.660000	1.695000	1.610000	1.670000	-0.299%	392,176	-85.030%
2022-08-17	1.650000	1.740000	1.570000	1.675000	-1.471%	546,301	-85.075%
2022-08-16	2.000000	2.000000	1.660000	1.700000	-13.265%	1,047,249	-85.294%
2022-08-15	1.890000	2.090000	1.890000	1.960000	+1.554%	524,099	-87.245%
2022-08-12	1.930000	1.960000	1.860000	1.930000	+2.116%	201,160	-87.047%
2022-08-11	1.870000	2.000000	1.860000	1.890000	+2.717%	242,734	-86.772%
2022-08-10	1.850000	1.910000	1.810000	1.840000	+0.546%	224,199	-86.413%
2022-08-09	1.860000	2.000000	1.780000	1.830000	-5.670%	151,313	-86.339%
2022-08-08	1.950000	2.100000	1.900000	1.940000	+1.571%	209,993	-87.113%
2022-08-05	1.910000	1.950000	1.830000	1.910000	0.000%	92,319	-86.911%
2022-08-04	1.980000	1.980000	1.853800	1.910000	-2.051%	91,101	-86.911%
2022-08-03	1.750000	1.999900	1.750000	1.950000	+14.706%	217,614	-87.179%
2022-08-02	1.590000	1.740000	1.581500	1.700000	+4.938%	188,841	-85.294%
2022-08-01	1.620000	1.640000	1.580000	1.620000	0.000%	93,750	-84.568%
2022-07-29	1.640000	1.674500	1.550000	1.620000	-2.410%	604,384	-84.568%
2022-07-28	1.700000	1.710000	1.620000	1.660000	-2.353%	140,574	-84.940%
2022-07-27	1.720000	1.720000	1.610000	1.700000	+1.796%	244,991	-85.294%
2022-07-26	1.750000	1.750000	1.660000	1.670000	-7.222%	165,044	-85.030%
2022-07-25	1.780000	1.830000	1.730000	1.800000	+1.695%	208,334	-86.111%
2022-07-22	1.910000	1.940000	1.730000	1.770000	-8.290%	150,764	-85.876%
2022-07-21	1.920000	2.000000	1.860000	1.930000	-0.515%	198,604	-87.047%
2022-07-20	1.790000	1.960000	1.770000	1.940000	+6.301%	135,772	-87.113%
2022-07-19	1.760000	1.830000	1.730000	1.825000	+3.107%	119,604	-86.301%
2022-07-18	1.820000	1.840000	1.750000	1.770000	+3.509%	80,663	-85.876%
2022-07-15	1.730000	1.750000	1.650000	1.710000	+0.588%	98,259	-85.380%
2022-07-14	1.760000	1.760000	1.650000	1.700000	-6.077%	148,568	-85.294%
2022-07-13	1.810000	1.870000	1.760000	1.810000	-1.630%	101,771	-86.188%
2022-07-12	1.860000	1.880000	1.830000	1.840000	-2.128%	104,123	-86.413%
2022-07-11	1.900000	1.920000	1.840000	1.880000	-3.093%	92,365	-86.702%
2022-07-08	2.000000	2.020000	1.900000	1.940000	-1.020%	161,512	-87.113%
2022-07-07	2.020000	2.065600	1.950000	1.960000	-1.010%	101,095	-87.245%
2022-07-06	1.870000	2.030000	1.800000	1.980000	+5.319%	224,327	-87.374%
2022-07-05	1.960000	1.970000	1.810000	1.880000	-5.051%	164,455	-86.702%
2022-07-01	1.980000	2.089200	1.800000	1.980000	-0.503%	235,327	-87.374%
2022-06-30	2.040000	2.100000	1.965000	1.990000	-3.865%	233,021	-87.437%
2022-06-29	2.150000	2.150000	2.020000	2.070000	-3.271%	196,153	-87.923%
2022-06-28	2.270000	2.310000	2.120000	2.140000	-5.100%	139,444	-88.318%
2022-06-27	2.260000	2.310000	2.220000	2.255000	-1.528%	177,177	-88.914%
2022-06-24	2.320000	2.320000	2.250000	2.290000	+4.091%	145,233	-89.083%
2022-06-23	2.170000	2.270000	2.138200	2.200000	+2.326%	228,948	-88.636%
2022-06-22	2.170000	2.260000	2.136800	2.150000	-3.153%	115,723	-88.372%
2022-06-21	2.190000	2.350000	2.110000	2.220000	+6.220%	254,540	-88.739%
2022-06-17	1.990000	2.105000	1.970000	2.090000	+3.980%	225,472	-88.038%
2022-06-16	2.050000	2.070000	1.950000	2.010000	-6.512%	114,998	-87.562%
2022-06-15	2.090000	2.190000	2.040000	2.150000	+3.865%	172,595	-88.372%
2022-06-14	2.110000	2.126000	2.029900	2.070000	0.000%	137,486	-87.923%
2022-06-13	2.100000	2.120000	1.990000	2.070000	-5.479%	282,032	-87.923%
2022-06-10	2.310000	2.320000	2.160000	2.190000	-7.595%	267,286	-88.584%
2022-06-09	2.440000	2.510000	2.340000	2.370000	-4.819%	126,011	-89.451%
2022-06-08	2.450000	2.588100	2.450000	2.490000	+0.403%	187,656	-89.960%
2022-06-07	2.460000	2.530000	2.430000	2.480000	-1.195%	247,778	-89.919%
2022-06-06	2.500000	2.620000	2.480000	2.510000	+1.210%	210,788	-90.040%
2022-06-03	2.390000	2.528500	2.370000	2.480000	+1.639%	210,287	-89.919%
2022-06-02	2.260000	2.480000	2.250000	2.440000	+6.550%	229,996	-89.754%
2022-06-01	2.410000	2.490000	2.220000	2.290000	-4.583%	198,901	-89.083%
2022-05-31	2.490000	2.580000	2.320000	2.400000	+7.623%	432,572	-89.583%
2022-05-27	2.210000	2.310000	2.150100	2.230000	+2.765%	353,537	-88.789%
2022-05-26	2.080000	2.240000	2.030000	2.170000	+3.828%	377,207	-88.479%
2022-05-25	1.950000	2.150000	1.940100	2.090000	+6.091%	375,264	-88.038%
2022-05-24	2.060000	2.070000	1.820000	1.970000	-6.190%	1,425,000	-87.310%
2022-05-23	2.130000	2.200000	2.050300	2.100000	-0.474%	442,474	-88.095%
2022-05-20	2.370000	2.400000	2.010000	2.110000	-10.593%	868,643	-88.152%
2022-05-19	2.320000	2.500000	2.230000	2.360000	+0.855%	496,814	-89.407%
2022-05-18	2.410000	2.480000	2.200000	2.340000	-4.878%	1,175,992	-89.316%
2022-05-17	2.090000	2.570000	2.050000	2.460000	+35.165%	4,523,581	-89.837%
2022-05-16	1.850000	1.900000	1.760000	1.820000	-1.622%	283,363	-86.264%
2022-05-13	1.760000	1.920000	1.710000	1.850000	+12.121%	195,574	-86.486%
2022-05-12	1.600000	1.730000	1.560000	1.650000	+1.227%	664,050	-84.848%
2022-05-11	1.650000	1.710000	1.610000	1.630000	-2.395%	341,300	-84.663%
2022-05-10	1.690000	1.731600	1.610000	1.670000	+1.212%	159,613	-85.030%

.dark-mode .kq3vzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kq3vzq{ color: #333333; background-color: white; border: 2px solid #333333; }EGLXEnthusiast Gaming Holdings Inc. Common Stockstock NASDAQ

EGLX
Enthusiast Gaming Holdings Inc. Common Stock
stock NASDAQ