Enthusiast Gaming Holdings Inc. (EGLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.7108

-0.0147

(-2.03%)

As of 01:02PM EST. Market open.

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	0.7100	0.7558	0.7075	0.7108	0.7108	67,041
06 Dec 2022	0.7800	0.7800	0.6800	0.7260	0.7260	502,000
05 Dec 2022	0.8400	0.8920	0.7580	0.7790	0.7790	324,500
02 Dec 2022	0.7010	0.8710	0.6960	0.8630	0.8630	730,600
01 Dec 2022	0.7000	0.7220	0.6410	0.7220	0.7220	569,700
30 Nov 2022	0.6550	0.6900	0.5980	0.6220	0.6220	537,500
29 Nov 2022	0.6200	0.6840	0.6200	0.6550	0.6550	415,600
28 Nov 2022	0.6300	0.6500	0.5710	0.6400	0.6400	497,700
25 Nov 2022	0.6300	0.6300	0.6020	0.6130	0.6130	127,300
23 Nov 2022	0.5500	0.6400	0.5410	0.6120	0.6120	243,600
22 Nov 2022	0.5420	0.5870	0.5420	0.5500	0.5500	162,900
21 Nov 2022	0.5970	0.5970	0.5330	0.5530	0.5530	232,900
18 Nov 2022	0.6000	0.6140	0.5800	0.5810	0.5810	163,700
17 Nov 2022	0.6180	0.6200	0.5850	0.6100	0.6100	441,100
16 Nov 2022	0.6800	0.6800	0.6210	0.6350	0.6350	313,800
15 Nov 2022	0.7100	0.7490	0.6580	0.6980	0.6980	430,200
14 Nov 2022	0.6220	0.7000	0.6090	0.6800	0.6800	329,000
11 Nov 2022	0.5870	0.6790	0.5770	0.6590	0.6590	212,200
10 Nov 2022	0.5430	0.6500	0.5430	0.6180	0.6180	283,900
09 Nov 2022	0.5860	0.5860	0.5400	0.5610	0.5610	181,800
08 Nov 2022	0.6000	0.6200	0.5800	0.6050	0.6050	105,900
07 Nov 2022	0.5710	0.6160	0.5610	0.6070	0.6070	117,900
04 Nov 2022	0.6080	0.6180	0.5680	0.5940	0.5940	153,600
03 Nov 2022	0.5910	0.6070	0.5570	0.6070	0.6070	153,800
02 Nov 2022	0.6100	0.6370	0.5870	0.5910	0.5910	337,300
01 Nov 2022	0.6680	0.7000	0.6350	0.6350	0.6350	353,700
31 Oct 2022	0.6810	0.6910	0.6600	0.6650	0.6650	56,500
28 Oct 2022	0.6600	0.6940	0.6600	0.6760	0.6760	146,500
27 Oct 2022	0.7400	0.7400	0.6740	0.6770	0.6770	134,200
26 Oct 2022	0.7000	0.7400	0.6800	0.7040	0.7040	51,000
25 Oct 2022	0.6900	0.7200	0.6810	0.6850	0.6850	113,400
24 Oct 2022	0.7400	0.7400	0.6600	0.6780	0.6780	368,300
21 Oct 2022	0.6700	0.7330	0.6300	0.7330	0.7330	136,300
20 Oct 2022	0.7030	0.7200	0.6650	0.6650	0.6650	347,600
19 Oct 2022	0.7550	0.7550	0.6950	0.7100	0.7100	137,500
18 Oct 2022	0.7540	0.7800	0.7310	0.7700	0.7700	186,300
17 Oct 2022	0.6920	0.7590	0.6830	0.7450	0.7450	160,000
14 Oct 2022	0.7300	0.7510	0.6650	0.6790	0.6790	216,400
13 Oct 2022	0.7410	0.7890	0.7000	0.7450	0.7450	192,000
12 Oct 2022	0.7500	0.7630	0.6700	0.7460	0.7460	314,800
11 Oct 2022	0.8160	0.8160	0.7460	0.7770	0.7770	251,700
10 Oct 2022	0.8000	0.8540	0.7800	0.8540	0.8540	112,200
07 Oct 2022	0.8070	0.8070	0.7600	0.7720	0.7720	242,300
06 Oct 2022	0.8700	0.8700	0.7900	0.8170	0.8170	238,500
05 Oct 2022	0.7700	0.8640	0.7160	0.8630	0.8630	281,100
04 Oct 2022	0.8200	0.8690	0.7520	0.7650	0.7650	920,400
03 Oct 2022	0.9200	0.9300	0.8000	0.8080	0.8080	403,700
30 Sept 2022	0.8300	0.8900	0.8100	0.8690	0.8690	229,700
29 Sept 2022	0.8630	0.8900	0.7850	0.8100	0.8100	408,200
28 Sept 2022	0.8600	0.8930	0.8430	0.8830	0.8830	280,400
27 Sept 2022	0.9000	0.9450	0.8550	0.8770	0.8770	436,300
26 Sept 2022	0.9850	1.0200	0.8400	0.8600	0.8600	287,100
23 Sept 2022	0.9900	0.9900	0.9200	0.9680	0.9680	342,400
22 Sept 2022	1.1200	1.1200	0.9600	0.9810	0.9810	1,065,000
21 Sept 2022	1.1300	1.1600	1.1000	1.1200	1.1200	227,700
20 Sept 2022	1.1200	1.1500	1.1000	1.1300	1.1300	149,700
19 Sept 2022	1.1900	1.2200	1.1500	1.1600	1.1600	650,100
16 Sept 2022	1.1900	1.2100	1.1600	1.2100	1.2100	100,200
15 Sept 2022	1.1300	1.2400	1.1120	1.2300	1.2300	249,900
14 Sept 2022	1.2200	1.2500	1.1300	1.1500	1.1500	366,800
13 Sept 2022	1.2300	1.2690	1.1900	1.2050	1.2050	336,200
12 Sept 2022	1.3000	1.3400	1.2700	1.3200	1.3200	352,300
09 Sept 2022	1.2400	1.3100	1.2300	1.2700	1.2700	233,400
08 Sept 2022	1.2400	1.2700	1.1900	1.2300	1.2300	413,000
07 Sept 2022	1.2100	1.2600	1.2000	1.2400	1.2400	278,000
06 Sept 2022	1.2500	1.2600	1.1900	1.2100	1.2100	276,300
02 Sept 2022	1.2800	1.3200	1.2300	1.2700	1.2700	380,300
01 Sept 2022	1.4200	1.4200	1.2200	1.2800	1.2800	1,079,000
31 Aug 2022	1.4600	1.5000	1.3500	1.4200	1.4200	942,600
30 Aug 2022	1.3500	1.3900	1.2700	1.3200	1.3200	351,400
29 Aug 2022	1.4000	1.4200	1.3300	1.3400	1.3400	351,600
26 Aug 2022	1.5200	1.5200	1.3800	1.4050	1.4050	397,200
25 Aug 2022	1.4500	1.5400	1.4200	1.5000	1.5000	449,100
24 Aug 2022	1.4200	1.5200	1.4000	1.4400	1.4400	171,100
23 Aug 2022	1.5000	1.5200	1.3900	1.4100	1.4100	415,600
22 Aug 2022	1.5900	1.5900	1.4700	1.4900	1.4900	632,100
19 Aug 2022	1.6200	1.6230	1.5400	1.5800	1.5800	285,700
18 Aug 2022	1.6600	1.6950	1.6100	1.6700	1.6700	392,200
17 Aug 2022	1.6500	1.7400	1.5700	1.6750	1.6750	546,300
16 Aug 2022	2.0000	2.0000	1.6600	1.7000	1.7000	1,047,200
15 Aug 2022	1.8900	2.0900	1.8900	1.9600	1.9600	524,100
12 Aug 2022	1.9300	1.9600	1.8600	1.9300	1.9300	201,200
11 Aug 2022	1.8700	2.0000	1.8600	1.8900	1.8900	242,700
10 Aug 2022	1.8500	1.9100	1.8100	1.8400	1.8400	224,200
09 Aug 2022	1.8600	2.0000	1.7800	1.8300	1.8300	151,300
08 Aug 2022	1.9500	2.1000	1.9000	1.9400	1.9400	210,000
05 Aug 2022	1.9100	1.9500	1.8300	1.9100	1.9100	92,300
04 Aug 2022	1.9800	1.9800	1.8540	1.9100	1.9100	91,100
03 Aug 2022	1.7500	2.0000	1.7500	1.9500	1.9500	217,600
02 Aug 2022	1.5900	1.7400	1.5820	1.7000	1.7000	188,800
01 Aug 2022	1.6200	1.6400	1.5800	1.6200	1.6200	93,800
29 Jul 2022	1.6400	1.6750	1.5500	1.6200	1.6200	604,400
28 Jul 2022	1.7000	1.7100	1.6200	1.6600	1.6600	140,500
27 Jul 2022	1.7200	1.7200	1.6100	1.7000	1.7000	245,000
26 Jul 2022	1.7500	1.7500	1.6600	1.6700	1.6700	165,000
25 Jul 2022	1.7800	1.8300	1.7300	1.8000	1.8000	208,300
22 Jul 2022	1.9100	1.9400	1.7300	1.7700	1.7700	150,800
21 Jul 2022	1.9200	2.0000	1.8600	1.9300	1.9300	198,600
20 Jul 2022	1.7900	1.9600	1.7700	1.9400	1.9400	135,800
19 Jul 2022	1.8000	1.8300	1.7300	1.8250	1.8250	119,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,610.99-20.61(-0.18%)

NZD/USD0.6376+0.0055(+0.87%)

ALL ORDS7,423.20-64.50(-0.86%)

OIL72.39-1.86(-2.51%)

GOLD1,794.70+12.30(+0.69%)

Enthusiast Gaming Holdings Inc. (EGLX)

NZX 50
11,610.99
-20.61(-0.18%)

NZD/USD
0.6376
+0.0055(+0.87%)

ALL ORDS
7,423.20
-64.50(-0.86%)

OIL
72.39
-1.86(-2.51%)

GOLD
1,794.70
+12.30(+0.69%)