Dark

EGLX
ENTHUSIAST GAMING HOLDINGS INC
stock TSE

Inactive

Aug 2, 2024

0.1400CAD0.000%(0.0000)91,218

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.1400	0.1400	0.1400	0.1400	0.000%	91,218	0.000%
2024-08-01	0.1400	0.1400	0.1300	0.1400	0.000%	25,500	0.000%
2024-07-31	0.1400	0.1400	0.1300	0.1400	+7.692%	18,129	0.000%
2024-07-30	0.1400	0.1400	0.1300	0.1300	-7.143%	92,654	+7.692%
2024-07-29	0.1400	0.1400	0.1400	0.1400	+7.692%	4,100	0.000%
2024-07-26	0.1500	0.1500	0.1300	0.1300	-7.143%	106,453	+7.692%
2024-07-25	0.1500	0.1500	0.1400	0.1400	0.000%	23,810	0.000%
2024-07-24	0.1400	0.1600	0.1400	0.1400	0.000%	53,100	0.000%
2024-07-23	0.1400	0.1400	0.1400	0.1400	-6.667%	308,251	0.000%
2024-07-22	0.1500	0.1500	0.1400	0.1500	-6.250%	128,801	-6.667%
2024-07-19	0.1700	0.1700	0.1500	0.1600	-5.882%	142,722	-12.500%
2024-07-18	0.1700	0.1800	0.1500	0.1700	0.000%	250,769	-17.647%
2024-07-17	0.1700	0.1700	0.1500	0.1700	0.000%	146,344	-17.647%
2024-07-16	0.1400	0.1800	0.1400	0.1700	+21.429%	608,564	-17.647%
2024-07-15	0.1200	0.1500	0.1200	0.1400	+16.667%	445,324	0.000%
2024-07-12	0.1200	0.1300	0.1200	0.1200	0.000%	286,300	+16.667%
2024-07-11	0.1100	0.1200	0.1100	0.1200	0.000%	6,087	+16.667%
2024-07-10	0.1100	0.1200	0.1100	0.1200	0.000%	299,360	+16.667%
2024-07-09	0.1100	0.1300	0.1100	0.1200	0.000%	101,518	+16.667%
2024-07-08	0.1300	0.1300	0.1200	0.1200	-7.692%	233,476	+16.667%
2024-07-05	0.1300	0.1300	0.1200	0.1300	+8.333%	51,858	+7.692%
2024-07-04	0.1200	0.1300	0.1200	0.1200	0.000%	18,101	+16.667%
2024-07-03	0.1200	0.1300	0.1200	0.1200	-7.692%	41,755	+16.667%
2024-07-02	0.1300	0.1300	0.1200	0.1300	0.000%	19,148	+7.692%
2024-06-28	0.1300	0.1300	0.1200	0.1300	0.000%	97,237	+7.692%
2024-06-27	0.1300	0.1300	0.1200	0.1300	+8.333%	107,702	+7.692%
2024-06-26	0.1200	0.1300	0.1200	0.1200	0.000%	150,680	+16.667%
2024-06-25	0.1200	0.1200	0.1200	0.1200	0.000%	7,105	+16.667%
2024-06-24	0.1200	0.1200	0.1100	0.1200	0.000%	8,983	+16.667%
2024-06-21	0.1200	0.1700	0.1000	0.1200	-7.692%	1,046,454	+16.667%
2024-06-20	0.1300	0.1300	0.1200	0.1300	0.000%	17,760	+7.692%
2024-06-19	0.1300	0.1300	0.1200	0.1300	0.000%	95,228	+7.692%
2024-06-18	0.1400	0.1400	0.1300	0.1300	-7.143%	199,605	+7.692%
2024-06-17	0.1400	0.1400	0.1300	0.1400	0.000%	57,038	0.000%
2024-06-14	0.1300	0.1400	0.1300	0.1400	+7.692%	164,030	0.000%
2024-06-13	0.1300	0.1300	0.1300	0.1300	0.000%	71,100	+7.692%
2024-06-12	0.1300	0.1400	0.1300	0.1300	0.000%	304,717	+7.692%
2024-06-11	0.1300	0.1400	0.1300	0.1300	0.000%	145,090	+7.692%
2024-06-10	0.1300	0.1300	0.1300	0.1300	0.000%	68,227	+7.692%
2024-06-07	0.1400	0.1400	0.1300	0.1300	0.000%	111,700	+7.692%
2024-06-06	0.1300	0.1300	0.1300	0.1300	-7.143%	28,100	+7.692%
2024-06-05	0.1300	0.1400	0.1300	0.1400	0.000%	21,805	0.000%
2024-06-04	0.1400	0.1400	0.1300	0.1400	0.000%	270,821	0.000%
2024-06-03	0.1400	0.1400	0.1400	0.1400	0.000%	46,613	0.000%
2024-05-31	0.1400	0.1400	0.1300	0.1400	0.000%	297,895	0.000%
2024-05-30	0.1400	0.1400	0.1400	0.1400	0.000%	6,600	0.000%
2024-05-29	0.1400	0.1400	0.1400	0.1400	0.000%	27,000	0.000%
2024-05-28	0.1400	0.1400	0.1400	0.1400	0.000%	83,015	0.000%
2024-05-27	0.1400	0.1400	0.1400	0.1400	0.000%	38,756	0.000%
2024-05-24	0.1400	0.1400	0.1400	0.1400	0.000%	156,106	0.000%
2024-05-23	0.1500	0.1600	0.1400	0.1400	0.000%	213,592	0.000%
2024-05-22	0.1500	0.1500	0.1400	0.1400	0.000%	78,074	0.000%
2024-05-21	0.1400	0.1500	0.1400	0.1400	0.000%	350,669	0.000%
2024-05-17	0.1400	0.1400	0.1400	0.1400	0.000%	196,873	0.000%
2024-05-16	0.1500	0.1700	0.1300	0.1400	0.000%	1,126,270	0.000%
2024-05-15	0.1400	0.1400	0.1400	0.1400	0.000%	404,101	0.000%
2024-05-14	0.1600	0.1600	0.1400	0.1400	-6.667%	711,359	0.000%
2024-05-13	0.1400	0.1600	0.1400	0.1500	0.000%	32,261	-6.667%
2024-05-10	0.1500	0.1500	0.1500	0.1500	0.000%	88,500	-6.667%
2024-05-09	0.1400	0.1700	0.1400	0.1500	0.000%	172,811	-6.667%
2024-05-08	0.1500	0.1500	0.1500	0.1500	0.000%	119,950	-6.667%
2024-05-07	0.1500	0.1500	0.1500	0.1500	0.000%	24,352	-6.667%
2024-05-06	0.1700	0.1700	0.1500	0.1500	-6.250%	49,865	-6.667%
2024-05-02	0.1700	0.1700	0.1600	0.1600	-5.882%	70,765	-12.500%
2024-05-01	0.1700	0.1700	0.1700	0.1700	0.000%	24,250	-17.647%
2024-04-30	0.1700	0.1800	0.1700	0.1700	0.000%	151,616	-17.647%
2024-04-29	0.1700	0.1700	0.1700	0.1700	0.000%	19,374	-17.647%
2024-04-26	0.1800	0.1800	0.1700	0.1700	0.000%	192,132	-17.647%
2024-04-24	0.1700	0.1800	0.1700	0.1700	0.000%	41,005	-17.647%
2024-04-23	0.1700	0.1800	0.1700	0.1700	0.000%	81,868	-17.647%
2024-04-22	0.1700	0.1800	0.1700	0.1700	0.000%	32,409	-17.647%
2024-04-19	0.1800	0.1800	0.1700	0.1700	0.000%	203,628	-17.647%
2024-04-18	0.1600	0.1700	0.1600	0.1700	+6.250%	77,690	-17.647%
2024-04-16	0.1600	0.1650	0.1600	0.1600	0.000%	93,520	-12.500%
2024-04-15	0.1750	0.1750	0.1600	0.1600	-4.762%	87,171	-12.500%
2024-04-12	0.1700	0.1800	0.1650	0.1680	-4.000%	184,274	-16.667%
2024-04-11	0.1750	0.1800	0.1650	0.1750	-1.685%	420,031	-20.000%
2024-04-10	0.1800	0.1800	0.1750	0.1780	-1.111%	92,055	-21.348%
2024-04-08	0.1850	0.1850	0.1800	0.1800	0.000%	21,798	-22.222%
2024-04-05	0.1850	0.1950	0.1800	0.1800	-2.703%	23,660	-22.222%
2024-04-04	0.1650	0.1850	0.1650	0.1850	+5.714%	144,072	-24.324%
2024-04-03	0.1800	0.1800	0.1450	0.1750	0.000%	575,367	-20.000%
2024-04-02	0.1900	0.1950	0.1750	0.1750	-14.634%	122,004	-20.000%
2024-04-01	0.2000	0.2050	0.1950	0.2050	+2.500%	60,068	-31.707%
2024-03-28	0.1700	0.2150	0.1700	0.2000	+17.647%	440,249	-30.000%
2024-03-27	0.1750	0.1800	0.1700	0.1700	-5.556%	58,368	-17.647%
2024-03-26	0.1800	0.1800	0.1700	0.1800	+2.857%	124,175	-22.222%
2024-03-25	0.1900	0.1900	0.1700	0.1750	-5.405%	55,817	-20.000%
2024-03-22	0.1900	0.1900	0.1800	0.1850	-2.632%	105,060	-24.324%
2024-03-21	0.1900	0.1950	0.1800	0.1900	+8.571%	78,380	-26.316%
2024-03-20	0.1800	0.1850	0.1750	0.1750	-5.405%	38,194	-20.000%
2024-03-19	0.1800	0.1850	0.1780	0.1850	0.000%	17,323	-24.324%
2024-03-15	0.2000	0.2000	0.1800	0.1850	-2.632%	28,543	-24.324%
2024-03-14	0.2000	0.2000	0.1850	0.1900	0.000%	157,120	-26.316%
2024-03-13	0.1950	0.2000	0.1900	0.1900	-2.564%	67,643	-26.316%
2024-03-12	0.2150	0.2150	0.1900	0.1950	-4.878%	121,116	-28.205%
2024-03-11	0.2100	0.2150	0.2000	0.2050	-10.870%	57,295	-31.707%
2024-03-07	0.2350	0.2350	0.2250	0.2300	+0.877%	310,266	-39.130%
2024-03-06	0.2150	0.2300	0.1950	0.2280	+14.000%	313,717	-38.596%
2024-03-04	0.1950	0.2100	0.1900	0.2000	0.000%	357,342	-30.000%
2024-03-01	0.1900	0.2050	0.1700	0.2000	+5.263%	231,062	-30.000%
2024-02-29	0.1800	0.1900	0.1800	0.1900	+5.556%	82,650	-26.316%
2024-02-28	0.1900	0.1900	0.1800	0.1800	0.000%	170,545	-22.222%
2024-02-27	0.1750	0.1900	0.1750	0.1800	0.000%	118,861	-22.222%
2024-02-26	0.1850	0.1950	0.1750	0.1800	-4.255%	208,197	-22.222%
2024-02-23	0.1850	0.1950	0.1750	0.1880	+4.444%	181,433	-25.532%
2024-02-22	0.1800	0.1850	0.1700	0.1800	0.000%	362,000	-22.222%
2024-02-21	0.1750	0.1800	0.1650	0.1800	0.000%	80,420	-22.222%
2024-02-20	0.1700	0.1800	0.1650	0.1800	+2.857%	77,064	-22.222%
2024-02-16	0.1650	0.1800	0.1600	0.1750	+6.061%	228,758	-20.000%
2024-02-15	0.1350	0.1650	0.1350	0.1650	+17.857%	398,653	-15.152%
2024-02-14	0.1350	0.1450	0.1300	0.1400	+7.692%	219,135	0.000%
2024-02-13	0.1350	0.1500	0.1300	0.1300	-13.333%	314,971	+7.692%
2024-02-12	0.1800	0.1850	0.1450	0.1500	-18.919%	1,127,306	-6.667%
2024-02-09	0.1800	0.1900	0.1800	0.1850	+5.714%	184,766	-24.324%
2024-02-08	0.1850	0.1900	0.1750	0.1750	-5.405%	108,743	-20.000%
2024-02-07	0.1800	0.1900	0.1800	0.1850	+2.778%	51,506	-24.324%
2024-02-06	0.1900	0.1900	0.1750	0.1800	+2.857%	329,341	-22.222%
2024-02-05	0.1900	0.1950	0.1600	0.1750	-7.895%	634,879	-20.000%
2024-02-02	0.2000	0.2000	0.1900	0.1900	-5.000%	120,697	-26.316%
2024-02-01	0.2100	0.2100	0.1950	0.2000	-3.846%	426,276	-30.000%
2024-01-31	0.2100	0.2200	0.2000	0.2080	-4.587%	275,049	-32.692%
2024-01-30	0.2250	0.2250	0.2180	0.2180	-3.111%	18,076	-35.780%
2024-01-29	0.2200	0.2250	0.2100	0.2250	+2.273%	158,319	-37.778%
2024-01-26	0.2350	0.2350	0.2200	0.2200	-6.383%	34,236	-36.364%
2024-01-25	0.2050	0.2350	0.2050	0.2350	+9.302%	129,651	-40.426%
2024-01-24	0.2250	0.2250	0.2150	0.2150	-2.273%	70,554	-34.884%
2024-01-23	0.2150	0.2250	0.2100	0.2200	0.000%	68,731	-36.364%
2024-01-22	0.2200	0.2200	0.2100	0.2200	+4.762%	105,963	-36.364%
2024-01-19	0.2000	0.2100	0.2000	0.2100	0.000%	106,322	-33.333%
2024-01-18	0.2300	0.2300	0.2050	0.2100	-8.696%	187,592	-33.333%
2024-01-17	0.2150	0.2300	0.2100	0.2300	+6.977%	181,889	-39.130%
2024-01-16	0.2200	0.2250	0.2150	0.2150	-4.444%	82,670	-34.884%
2024-01-15	0.2200	0.2250	0.2200	0.2250	+7.143%	270,596	-37.778%
2024-01-12	0.2150	0.2300	0.2100	0.2100	-2.326%	684,787	-33.333%
2024-01-11	0.2350	0.2350	0.2150	0.2150	-10.417%	298,252	-34.884%
2024-01-10	0.2450	0.2500	0.2350	0.2400	0.000%	88,586	-41.667%
2024-01-09	0.2500	0.2600	0.2350	0.2400	-7.692%	255,286	-41.667%
2024-01-08	0.2800	0.2800	0.2480	0.2600	-13.333%	528,965	-46.154%
2024-01-05	0.2900	0.3000	0.2850	0.3000	+5.263%	41,209	-53.333%
2024-01-04	0.2900	0.3000	0.2800	0.2850	+1.786%	115,468	-50.877%
2024-01-03	0.2900	0.3000	0.2800	0.2800	-3.448%	212,414	-50.000%
2024-01-02	0.2900	0.2950	0.2700	0.2900	+1.754%	144,191	-51.724%
2023-12-29	0.2550	0.3000	0.2450	0.2850	+18.750%	524,529	-50.877%
2023-12-28	0.2100	0.2550	0.2100	0.2400	+14.286%	603,144	-41.667%
2023-12-27	0.2150	0.2200	0.2100	0.2100	-10.638%	668,195	-33.333%
2023-12-22	0.2200	0.2400	0.2050	0.2350	+2.174%	664,194	-40.426%
2023-12-21	0.2500	0.2500	0.2000	0.2300	-8.000%	1,806,594	-39.130%
2023-12-20	0.2500	0.2650	0.2500	0.2500	-7.407%	403,124	-44.000%
2023-12-19	0.2750	0.2800	0.2700	0.2700	-3.571%	419,946	-48.148%
2023-12-18	0.2900	0.3000	0.2800	0.2800	-5.085%	176,219	-50.000%
2023-12-15	0.2900	0.3100	0.2850	0.2950	-6.349%	120,751	-52.542%
2023-12-14	0.2900	0.3150	0.2850	0.3150	+10.526%	193,222	-55.556%
2023-12-13	0.2800	0.2900	0.2700	0.2850	-3.390%	99,533	-50.877%
2023-12-12	0.3050	0.3050	0.2850	0.2950	-7.813%	136,037	-52.542%
2023-12-08	0.3000	0.3200	0.2950	0.3200	+4.918%	126,849	-56.250%
2023-12-07	0.3100	0.3100	0.2950	0.3050	-1.613%	69,373	-54.098%
2023-12-06	0.3050	0.3100	0.2900	0.3100	+5.085%	197,924	-54.839%
2023-12-05	0.3000	0.3050	0.2900	0.2950	-6.349%	411,255	-52.542%
2023-12-04	0.3200	0.3200	0.3080	0.3150	-5.970%	95,212	-55.556%
2023-12-01	0.3300	0.3350	0.3050	0.3350	+9.836%	208,768	-58.209%
2023-11-30	0.3200	0.3200	0.3000	0.3050	-1.613%	387,115	-54.098%
2023-11-29	0.3300	0.3500	0.3100	0.3100	-8.824%	219,943	-54.839%
2023-11-28	0.3400	0.3400	0.3150	0.3400	+6.250%	91,620	-58.824%
2023-11-27	0.3300	0.3350	0.3200	0.3200	-8.571%	89,824	-56.250%
2023-11-24	0.3600	0.3600	0.3100	0.3500	0.000%	220,695	-60.000%
2023-11-23	0.3450	0.3500	0.3350	0.3500	+4.478%	25,301	-60.000%
2023-11-22	0.3350	0.3450	0.3250	0.3350	0.000%	43,750	-58.209%
2023-11-21	0.3550	0.3600	0.3300	0.3350	-4.286%	130,253	-58.209%
2023-11-20	0.3550	0.3750	0.3500	0.3500	-1.408%	79,172	-60.000%
2023-11-17	0.3600	0.3650	0.3500	0.3550	-2.740%	124,221	-60.563%
2023-11-16	0.3750	0.3850	0.3600	0.3650	0.000%	146,725	-61.644%
2023-11-15	0.3750	0.4000	0.3500	0.3650	-6.410%	321,355	-61.644%
2023-11-14	0.4350	0.4350	0.3500	0.3900	-9.302%	204,318	-64.103%
2023-11-13	0.4450	0.4500	0.4200	0.4300	-6.522%	61,752	-67.442%
2023-11-10	0.3900	0.4600	0.3900	0.4600	+21.053%	185,904	-69.565%
2023-11-09	0.3800	0.3950	0.3700	0.3800	0.000%	116,580	-63.158%
2023-11-08	0.3800	0.3900	0.3700	0.3800	-1.299%	39,797	-63.158%
2023-11-07	0.3600	0.3900	0.3600	0.3850	+4.054%	115,568	-63.636%
2023-11-06	0.3750	0.3900	0.3700	0.3700	-2.632%	63,659	-62.162%
2023-11-03	0.3800	0.3850	0.3600	0.3800	+5.556%	123,588	-63.158%
2023-11-02	0.3600	0.3900	0.3450	0.3600	0.000%	132,599	-61.111%
2023-11-01	0.3750	0.3750	0.3600	0.3600	0.000%	158,986	-61.111%
2023-10-31	0.3750	0.4000	0.3600	0.3600	0.000%	113,256	-61.111%
2023-10-30	0.3800	0.3830	0.3550	0.3600	-10.000%	136,813	-61.111%
2023-10-27	0.4000	0.4150	0.3850	0.4000	+5.263%	41,284	-65.000%
2023-10-26	0.3900	0.3900	0.3750	0.3800	0.000%	119,889	-63.158%
2023-10-25	0.3750	0.3850	0.3650	0.3800	+5.556%	94,888	-63.158%
2023-10-24	0.3350	0.3800	0.3300	0.3600	+5.882%	106,989	-61.111%
2023-10-23	0.4000	0.4050	0.3200	0.3400	-19.048%	580,517	-58.824%
2023-10-20	0.4300	0.4400	0.4200	0.4200	-1.176%	43,200	-66.667%
2023-10-19	0.4450	0.4450	0.4250	0.4250	0.000%	17,258	-67.059%
2023-10-18	0.4450	0.4600	0.4250	0.4250	-7.609%	35,900	-67.059%
2023-10-17	0.4250	0.4650	0.4250	0.4600	+2.222%	51,410	-69.565%
2023-10-16	0.4000	0.4650	0.4000	0.4500	+7.143%	223,620	-68.889%
2023-10-13	0.4600	0.4600	0.4000	0.4200	-8.696%	292,922	-66.667%
2023-10-12	0.4850	0.4850	0.4550	0.4600	0.000%	37,310	-69.565%
2023-10-11	0.4550	0.4850	0.4550	0.4600	-3.158%	20,903	-69.565%
2023-10-10	0.4900	0.4900	0.4700	0.4750	0.000%	76,901	-70.526%
2023-10-06	0.4300	0.4850	0.4300	0.4750	+10.465%	46,489	-70.526%
2023-10-05	0.4400	0.4600	0.4300	0.4300	-1.149%	117,980	-67.442%
2023-10-04	0.4300	0.4430	0.4050	0.4350	+4.819%	113,425	-67.816%
2023-10-03	0.4150	0.4350	0.4000	0.4150	-6.742%	114,171	-66.265%
2023-10-02	0.4950	0.4950	0.4000	0.4450	-4.301%	168,145	-68.539%
2023-09-29	0.4850	0.4880	0.4350	0.4650	+3.333%	52,396	-69.892%
2023-09-28	0.4500	0.4850	0.4500	0.4500	-2.174%	46,233	-68.889%
2023-09-27	0.4650	0.4900	0.4550	0.4600	+2.222%	84,800	-69.565%
2023-09-26	0.4800	0.4900	0.4500	0.4500	-13.462%	58,566	-68.889%
2023-09-25	0.4200	0.5200	0.4150	0.5200	+30.000%	332,432	-73.077%
2023-09-22	0.4450	0.4450	0.4000	0.4000	-6.977%	98,514	-65.000%
2023-09-21	0.4350	0.4450	0.4300	0.4300	-3.371%	49,318	-67.442%
2023-09-20	0.4600	0.4600	0.4180	0.4450	-1.111%	235,876	-68.539%
2023-09-19	0.4700	0.4700	0.4500	0.4500	-6.250%	104,611	-68.889%
2023-09-18	0.5100	0.5100	0.4750	0.4800	-1.031%	141,676	-70.833%
2023-09-15	0.5500	0.5500	0.4850	0.4850	-6.731%	783,319	-71.134%
2023-09-14	0.5200	0.5250	0.5200	0.5200	-1.887%	92,520	-73.077%
2023-09-13	0.5500	0.5600	0.5200	0.5300	0.000%	60,994	-73.585%
2023-09-12	0.5500	0.5500	0.5300	0.5300	-3.636%	22,491	-73.585%
2023-09-11	0.5200	0.5800	0.5200	0.5500	+1.852%	54,520	-74.545%
2023-09-08	0.5400	0.5500	0.5400	0.5400	-1.818%	122,225	-74.074%
2023-09-07	0.5300	0.5500	0.5100	0.5500	+5.769%	203,586	-74.545%
2023-09-06	0.5400	0.5400	0.5100	0.5200	-1.887%	246,445	-73.077%
2023-09-05	0.5600	0.5800	0.5300	0.5300	-3.636%	138,617	-73.585%
2023-09-01	0.5300	0.5600	0.5300	0.5500	0.000%	32,252	-74.545%
2023-08-31	0.5600	0.5600	0.5300	0.5500	0.000%	65,707	-74.545%
2023-08-30	0.5300	0.5600	0.5300	0.5500	+7.843%	84,451	-74.545%
2023-08-29	0.5500	0.5800	0.5050	0.5100	-10.526%	211,840	-72.549%
2023-08-28	0.6000	0.6000	0.5000	0.5700	0.000%	595,296	-75.439%
2023-08-25	0.6200	0.6300	0.5700	0.5700	-6.557%	171,881	-75.439%
2023-08-24	0.6500	0.6500	0.6100	0.6100	-3.175%	28,803	-77.049%
2023-08-23	0.6600	0.6600	0.6300	0.6300	0.000%	8,099	-77.778%
2023-08-22	0.6600	0.6700	0.6300	0.6300	-3.817%	87,411	-77.778%
2023-08-21	0.7000	0.7000	0.6400	0.6550	-6.429%	89,270	-78.626%
2023-08-18	0.7100	0.7100	0.6800	0.7000	0.000%	50,885	-80.000%
2023-08-17	0.7400	0.7700	0.7000	0.7000	-4.110%	40,462	-80.000%
2023-08-16	0.7000	0.7400	0.7000	0.7300	+8.955%	161,230	-80.822%
2023-08-15	0.6500	0.7200	0.6300	0.6700	-2.899%	230,441	-79.104%
2023-08-14	0.7000	0.7200	0.6500	0.6900	-2.817%	146,319	-79.710%
2023-08-11	0.6700	0.7400	0.6700	0.7100	+1.429%	119,849	-80.282%
2023-08-10	0.7200	0.7300	0.6900	0.7000	-1.408%	16,587	-80.000%
2023-08-09	0.7100	0.7200	0.6900	0.7100	+4.412%	26,573	-80.282%
2023-08-08	0.6900	0.6900	0.6700	0.6800	-2.857%	35,215	-79.412%
2023-08-04	0.7600	0.7600	0.6900	0.7000	-6.667%	143,624	-80.000%
2023-08-03	0.7800	0.7800	0.7000	0.7500	0.000%	71,508	-81.333%
2023-08-02	0.7900	0.7900	0.7250	0.7500	-7.407%	102,208	-81.333%
2023-08-01	0.8100	0.8100	0.7800	0.8100	0.000%	42,376	-82.716%
2023-07-31	0.7900	0.8100	0.7800	0.8100	+6.579%	57,647	-82.716%
2023-07-28	0.7600	0.7900	0.7600	0.7600	+1.333%	39,884	-81.579%
2023-07-27	0.7800	0.8000	0.7500	0.7500	-2.597%	88,629	-81.333%
2023-07-26	0.7800	0.8000	0.7700	0.7700	-2.532%	41,721	-81.818%
2023-07-25	0.8200	0.8200	0.7800	0.7900	-1.250%	44,737	-82.278%
2023-07-24	0.7700	0.8200	0.7600	0.8000	+1.266%	54,303	-82.500%
2023-07-21	0.8000	0.8100	0.7600	0.7900	+5.333%	35,322	-82.278%
2023-07-20	0.7900	0.8200	0.7500	0.7500	-6.250%	118,716	-81.333%
2023-07-19	0.7700	0.8200	0.7700	0.8000	+9.589%	296,017	-82.500%
2023-07-18	0.6900	0.7500	0.6900	0.7300	+4.286%	86,268	-80.822%
2023-07-17	0.7300	0.7500	0.7000	0.7000	-5.405%	68,806	-80.000%
2023-07-14	0.7700	0.7700	0.7300	0.7400	-2.632%	42,768	-81.081%
2023-07-13	0.7300	0.7800	0.7200	0.7600	0.000%	85,585	-81.579%
2023-07-12	0.7900	0.7900	0.6900	0.7600	+1.333%	209,498	-81.579%
2023-07-11	0.6700	0.8100	0.6600	0.7500	+11.940%	321,061	-81.333%
2023-07-10	0.6500	0.6700	0.6150	0.6700	+11.667%	86,305	-79.104%
2023-07-07	0.6000	0.6300	0.6000	0.6000	0.000%	31,951	-76.667%
2023-07-06	0.6600	0.6600	0.6000	0.6000	-9.091%	47,229	-76.667%
2023-07-05	0.6400	0.6800	0.6400	0.6600	+3.125%	78,940	-78.788%
2023-07-04	0.6300	0.6600	0.6300	0.6400	-1.538%	50,888	-78.125%
2023-06-30	0.5900	0.6600	0.5700	0.6500	+12.069%	241,900	-78.462%
2023-06-29	0.5800	0.5800	0.5600	0.5800	+1.754%	25,730	-75.862%
2023-06-28	0.5700	0.5700	0.5700	0.5700	-1.724%	33,708	-75.439%
2023-06-27	0.5900	0.5900	0.5700	0.5800	-1.695%	18,670	-75.862%
2023-06-26	0.5700	0.5900	0.5700	0.5900	+0.855%	24,592	-76.271%
2023-06-23	0.5700	0.5900	0.5700	0.5850	-0.847%	78,646	-76.068%
2023-06-22	0.5800	0.6000	0.5700	0.5900	-1.667%	26,319	-76.271%
2023-06-21	0.6000	0.6000	0.5800	0.6000	0.000%	15,489	-76.667%
2023-06-20	0.5800	0.6000	0.5600	0.6000	+7.143%	80,015	-76.667%
2023-06-19	0.5700	0.5900	0.5500	0.5600	+1.818%	70,219	-75.000%
2023-06-16	0.5700	0.5800	0.5500	0.5500	+1.852%	88,431	-74.545%
2023-06-15	0.5600	0.5800	0.5400	0.5400	-3.571%	63,546	-74.074%
2023-06-14	0.5400	0.5700	0.5400	0.5600	+3.704%	132,730	-75.000%
2023-06-13	0.5600	0.5600	0.5400	0.5400	-3.571%	67,639	-74.074%
2023-06-12	0.5600	0.5600	0.5500	0.5600	+1.818%	52,226	-75.000%
2023-06-09	0.5500	0.5700	0.5500	0.5500	-1.786%	66,477	-74.545%
2023-06-08	0.5800	0.5800	0.5600	0.5600	-3.448%	31,730	-75.000%
2023-06-07	0.5800	0.6000	0.5800	0.5800	0.000%	24,250	-75.862%
2023-06-06	0.6100	0.6100	0.5800	0.5800	-4.918%	63,100	-75.862%
2023-06-05	0.5800	0.6100	0.5700	0.6100	+8.929%	44,806	-77.049%
2023-06-02	0.5600	0.5800	0.5400	0.5600	-1.754%	161,501	-75.000%
2023-06-01	0.5800	0.6000	0.5600	0.5700	0.000%	111,025	-75.439%
2023-05-31	0.6000	0.6000	0.5500	0.5700	-8.065%	275,543	-75.439%
2023-05-30	0.6100	0.6200	0.6000	0.6200	0.000%	28,405	-77.419%
2023-05-29	0.6200	0.6300	0.6000	0.6200	+1.639%	19,887	-77.419%
2023-05-26	0.6400	0.6400	0.6100	0.6100	0.000%	20,817	-77.049%
2023-05-25	0.6200	0.6300	0.6100	0.6100	-3.175%	29,847	-77.049%
2023-05-24	0.6300	0.6400	0.6300	0.6300	-1.563%	47,187	-77.778%
2023-05-23	0.6700	0.6700	0.6400	0.6400	-3.030%	85,434	-78.125%
2023-05-19	0.7000	0.7000	0.6600	0.6600	+0.763%	39,350	-78.788%
2023-05-18	0.7000	0.7000	0.6400	0.6550	-3.676%	76,820	-78.626%
2023-05-17	0.6900	0.7100	0.6650	0.6800	0.000%	63,009	-79.412%
2023-05-16	0.7500	0.7500	0.6700	0.6800	-9.333%	90,707	-79.412%
2023-05-15	0.6900	0.7500	0.6800	0.7500	+7.143%	290,017	-81.333%
2023-05-12	0.7000	0.7000	0.6800	0.7000	-1.408%	18,915	-80.000%
2023-05-11	0.7200	0.7200	0.7000	0.7100	-1.389%	26,660	-80.282%
2023-05-10	0.7300	0.7300	0.7000	0.7200	0.000%	66,930	-80.556%
2023-05-09	0.7200	0.7200	0.6800	0.7200	+1.408%	31,720	-80.556%
2023-05-08	0.6900	0.7200	0.6800	0.7100	+2.899%	79,410	-80.282%
2023-05-05	0.6000	0.6900	0.6000	0.6900	+18.966%	206,877	-79.710%
2023-05-04	0.5800	0.5800	0.5600	0.5800	0.000%	51,484	-75.862%
2023-05-03	0.5900	0.6100	0.5800	0.5800	0.000%	42,515	-75.862%
2023-05-02	0.5600	0.6200	0.5600	0.5800	+1.754%	193,679	-75.862%
2023-05-01	0.5800	0.5800	0.5600	0.5700	-1.724%	94,878	-75.439%
2023-04-28	0.5600	0.5800	0.5600	0.5800	+3.571%	79,848	-75.862%
2023-04-27	0.5900	0.5900	0.5300	0.5600	-1.754%	430,613	-75.000%
2023-04-26	0.5900	0.6000	0.5600	0.5700	-3.390%	224,223	-75.439%
2023-04-25	0.6600	0.6600	0.5900	0.5900	-9.231%	374,637	-76.271%
2023-04-24	0.6900	0.6900	0.6400	0.6500	-5.797%	351,684	-78.462%
2023-04-21	0.7000	0.7000	0.6800	0.6900	-2.817%	101,501	-79.710%
2023-04-20	0.7000	0.7200	0.6900	0.7100	-1.389%	299,006	-80.282%
2023-04-19	0.7100	0.7200	0.7000	0.7200	-1.370%	148,305	-80.556%
2023-04-18	0.7000	0.7300	0.7000	0.7300	+2.817%	243,338	-80.822%
2023-04-17	0.7400	0.7400	0.7100	0.7100	-4.054%	117,595	-80.282%
2023-04-14	0.7400	0.7500	0.7200	0.7400	0.000%	147,895	-81.081%
2023-04-13	0.7300	0.7400	0.7200	0.7400	+2.778%	78,457	-81.081%
2023-04-12	0.7400	0.7400	0.7000	0.7200	-2.703%	162,084	-80.556%
2023-04-11	0.7300	0.7600	0.7300	0.7400	+2.778%	190,552	-81.081%
2023-04-10	0.7400	0.7400	0.7100	0.7200	-2.703%	185,592	-80.556%
2023-04-06	0.7400	0.7500	0.7300	0.7400	-5.128%	145,602	-81.081%
2023-04-05	0.7800	0.7800	0.7400	0.7800	-1.266%	300,517	-82.051%
2023-04-04	0.7800	0.7900	0.7700	0.7900	-1.250%	212,753	-82.278%
2023-04-03	0.7900	0.8100	0.7800	0.8000	-1.235%	245,237	-82.500%
2023-03-31	0.7900	0.8100	0.7900	0.8100	+1.250%	177,725	-82.716%
2023-03-30	0.8100	0.8100	0.7800	0.8000	+1.266%	232,711	-82.500%
2023-03-29	0.8000	0.8000	0.7700	0.7900	+2.597%	312,455	-82.278%
2023-03-28	0.8100	0.8100	0.7700	0.7700	-12.500%	582,518	-81.818%
2023-03-27	0.8300	0.9000	0.8300	0.8800	+3.529%	244,493	-84.091%
2023-03-24	0.8200	0.8500	0.8050	0.8500	+4.938%	162,716	-83.529%
2023-03-23	0.8300	0.8300	0.8000	0.8100	-1.220%	119,355	-82.716%
2023-03-22	0.8200	0.8350	0.8000	0.8200	+1.235%	124,792	-82.927%
2023-03-21	0.7900	0.8200	0.7800	0.8100	+2.532%	109,871	-82.716%
2023-03-20	0.8100	0.8100	0.7800	0.7900	-1.250%	97,005	-82.278%
2023-03-17	0.8500	0.8500	0.8000	0.8000	-4.762%	370,118	-82.500%
2023-03-16	0.7900	0.8700	0.7900	0.8400	+2.439%	194,071	-83.333%
2023-03-15	0.8200	0.8250	0.8000	0.8200	-2.381%	182,469	-82.927%
2023-03-14	0.8600	0.8700	0.8200	0.8400	0.000%	118,043	-83.333%
2023-03-13	0.8000	0.8500	0.8000	0.8400	+2.439%	169,231	-83.333%
2023-03-10	0.8900	0.8900	0.8100	0.8200	-4.651%	326,211	-82.927%
2023-03-09	0.9200	0.9300	0.8600	0.8600	-7.527%	170,736	-83.721%
2023-03-08	0.9700	0.9700	0.9000	0.9300	-1.064%	165,977	-84.946%
2023-03-07	1.0100	1.0200	0.9200	0.9400	-7.843%	321,238	-85.106%
2023-03-06	0.9300	1.0700	0.9200	1.0200	+12.088%	356,725	-86.275%
2023-03-03	0.8900	0.9100	0.8600	0.9100	+3.409%	163,999	-84.615%
2023-03-02	0.9200	0.9200	0.8700	0.8800	-3.297%	267,381	-84.091%
2023-03-01	0.8500	0.9400	0.8500	0.9100	+7.059%	272,362	-84.615%
2023-02-28	0.8300	0.8500	0.8300	0.8500	0.000%	66,304	-83.529%
2023-02-27	0.8600	0.8700	0.8400	0.8500	-1.163%	140,929	-83.529%
2023-02-24	0.8800	0.8800	0.8600	0.8600	-6.522%	130,569	-83.721%
2023-02-23	0.9200	0.9200	0.8800	0.9200	+5.747%	126,654	-84.783%
2023-02-22	0.8800	0.9350	0.8600	0.8700	-1.136%	505,835	-83.908%
2023-02-21	0.9000	0.9000	0.8700	0.8800	-2.222%	149,417	-84.091%
2023-02-17	0.9100	0.9500	0.8800	0.9000	-1.099%	222,555	-84.444%
2023-02-16	0.9100	0.9400	0.9000	0.9100	-2.151%	153,064	-84.615%
2023-02-15	0.8800	0.9700	0.8800	0.9300	+2.198%	185,344	-84.946%
2023-02-14	0.9900	0.9900	0.9100	0.9100	-9.000%	359,490	-84.615%
2023-02-13	1.0100	1.0100	0.9700	1.0000	+1.010%	245,938	-86.000%
2023-02-10	1.0400	1.0400	0.9700	0.9900	-1.980%	541,553	-85.859%
2023-02-09	1.1700	1.1700	1.0100	1.0100	-9.009%	272,675	-86.139%
2023-02-08	1.1800	1.1800	1.1100	1.1100	-5.128%	130,986	-87.387%
2023-02-07	1.0800	1.2100	1.0800	1.1700	+7.339%	280,575	-88.034%
2023-02-06	1.2400	1.2600	1.0900	1.0900	-13.492%	656,807	-87.156%
2023-02-03	1.2600	1.2900	1.2350	1.2600	-2.326%	185,138	-88.889%
2023-02-02	1.3900	1.4200	1.2200	1.2900	-4.444%	700,096	-89.147%

.dark-mode .jxMZmY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxMZmY{ color: #333333; background-color: white; border: 2px solid #333333; }EGLXENTHUSIAST GAMING HOLDINGS INCstock TSE

EGLX
ENTHUSIAST GAMING HOLDINGS INC
stock TSE