East Side Games Group Inc. (EAGRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.4842 | 0.4842 | 0.4842 | 0.4842 | 0.4842 | - |
| 30 Apr 2024 | 0.4842 | 0.4842 | 0.4842 | 0.4842 | 0.4842 | 2,500 |
| 29 Apr 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 1,000 |
| 26 Apr 2024 | 0.5980 | 0.5980 | 0.5600 | 0.5600 | 0.5600 | 1,300 |
| 25 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 24 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 124 |
| 23 Apr 2024 | 0.5936 | 0.5936 | 0.5936 | 0.5936 | 0.5936 | 4,800 |
| 22 Apr 2024 | 0.5858 | 0.5858 | 0.5858 | 0.5858 | 0.5858 | - |
| 19 Apr 2024 | 0.5901 | 0.5901 | 0.5858 | 0.5858 | 0.5858 | 10,000 |
| 18 Apr 2024 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | - |
| 17 Apr 2024 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | - |
| 16 Apr 2024 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | - |
| 15 Apr 2024 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 400 |
| 12 Apr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
| 11 Apr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
| 10 Apr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
| 09 Apr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
| 08 Apr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 4,000 |
| 05 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 4,400 |
| 04 Apr 2024 | 0.6900 | 0.7755 | 0.6900 | 0.7659 | 0.7659 | 42,500 |
| 03 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 1,005 |
| 02 Apr 2024 | 0.6188 | 0.6188 | 0.6059 | 0.6059 | 0.6059 | 2,000 |
| 01 Apr 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 28 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 27 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 26 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 25 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 22 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 21 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 20 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 19 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 18 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 15 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 14 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 13 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 12 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
| 11 Mar 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 8,030 |
| 08 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 07 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 06 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 05 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 04 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 01 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 4,394 |
| 29 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
| 28 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
| 27 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
| 26 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
| 23 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
| 22 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
| 21 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
| 20 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
| 16 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
| 15 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
| 14 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 160 |
| 13 Feb 2024 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | - |
| 12 Feb 2024 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | - |
| 09 Feb 2024 | 0.4310 | 0.4310 | 0.4140 | 0.4182 | 0.4182 | 70,000 |
| 08 Feb 2024 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | - |
| 07 Feb 2024 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | - |
| 06 Feb 2024 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | - |
| 05 Feb 2024 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | - |
| 02 Feb 2024 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | - |
| 01 Feb 2024 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | - |
| 31 Jan 2024 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | - |
| 30 Jan 2024 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | - |
| 29 Jan 2024 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | - |
| 26 Jan 2024 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | - |
| 25 Jan 2024 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | - |
| 24 Jan 2024 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | - |
| 23 Jan 2024 | 0.3500 | 0.3778 | 0.3500 | 0.3778 | 0.3778 | 5,000 |
| 22 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 19 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 18 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 17 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 16 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 12 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 11 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 10 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 09 Jan 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 500 |
| 08 Jan 2024 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | - |
| 05 Jan 2024 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | - |
| 04 Jan 2024 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | - |
| 03 Jan 2024 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | - |
| 02 Jan 2024 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | - |
| 29 Dec 2023 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | - |
| 28 Dec 2023 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | - |
| 27 Dec 2023 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | 0.3237 | 100 |
| 26 Dec 2023 | 0.3128 | 0.3128 | 0.3128 | 0.3128 | 0.3128 | 13,000 |
| 22 Dec 2023 | 0.2944 | 0.2944 | 0.2944 | 0.2944 | 0.2944 | - |
| 21 Dec 2023 | 0.2944 | 0.2944 | 0.2944 | 0.2944 | 0.2944 | - |
| 20 Dec 2023 | 0.2944 | 0.2944 | 0.2944 | 0.2944 | 0.2944 | - |
| 19 Dec 2023 | 0.2944 | 0.2944 | 0.2944 | 0.2944 | 0.2944 | - |
| 18 Dec 2023 | 0.2944 | 0.2944 | 0.2944 | 0.2944 | 0.2944 | - |
| 15 Dec 2023 | 0.2944 | 0.2944 | 0.2944 | 0.2944 | 0.2944 | - |
| 14 Dec 2023 | 0.2741 | 0.2944 | 0.2741 | 0.2944 | 0.2944 | 27,000 |
| 13 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 12 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 11 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 08 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 07 Dec 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.