Enthusiast Gaming Holdings Inc (EGLX) Historical Stock Data

2.23 ↑0.06 (2.76%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, EGLX is down -0.10% a day on average. There have been 13 days where Enthusiast Gaming Holdings Inc closed green and 17 days where EGLX closed red.

DateOpenCloseChangeLowHighVolume
2022-05-272.212.23↑$0.02 (0.90%)2.152.31353.54K
2022-05-262.082.17↑$0.09 (4.33%)2.032.24377.21K
2022-05-251.952.09↑$0.14 (7.18%)1.942.15375.26K
2022-05-242.061.97↓$0.09 (-4.37%)1.822.071.43M
2022-05-232.132.10↓$0.03 (-1.41%)2.052.20442.47K
2022-05-202.372.11↓$0.26 (-10.97%)2.012.40868.58K
2022-05-192.322.36↑$0.04 (1.72%)2.232.50496.81K
2022-05-182.412.34↓$0.07 (-2.90%)2.202.481.18M
2022-05-172.092.46↑$0.37 (17.70%)2.052.574.52M
2022-05-161.851.82↓$0.03 (-1.62%)1.761.90283.36K
2022-05-131.761.85↑$0.09 (5.11%)1.711.92194.57K
2022-05-121.601.65↑$0.05 (3.12%)1.561.73663.95K
2022-05-111.651.63↓$0.02 (-1.21%)1.611.71341.30K
2022-05-101.691.67↓$0.02 (-1.18%)1.611.73159.58K
2022-05-091.771.65↓$0.12 (-6.78%)1.571.771.36M
2022-05-061.881.83↓$0.05 (-2.93%)1.751.94249.68K
2022-05-052.011.92↓$0.09 (-4.48%)1.852.04463.62K
2022-05-041.922.06↑$0.14 (7.29%)1.852.06259.90K
2022-05-031.931.91↓$0.02 (-1.04%)1.882.04351.13K
2022-05-021.931.95↑$0.02 (1.04%)1.831.95301.36K
2022-04-291.981.95↓$0.03 (-1.52%)1.932.06263.44K
2022-04-282.002.03↑$0.03 (1.50%)1.892.10613.81K
2022-04-272.021.96↓$0.06 (-2.97%)1.872.08846.86K
2022-04-261.992.05↑$0.06 (3.02%)1.912.111.04M
2022-04-251.961.98↑$0.02 (1.02%)1.912.03144.68K
2022-04-222.031.98↓$0.05 (-2.46%)1.932.03250.43K
2022-04-212.222.05↓$0.17 (-7.66%)2.002.22369.35K
2022-04-202.322.19↓$0.13 (-5.60%)2.172.3294.73K
2022-04-192.202.28↑$0.08 (3.64%)2.172.3293.56K
2022-04-182.242.21↓$0.03 (-1.34%)2.062.24110.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.