Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enthusiast Gaming Holdings Inc
(OP:
ENGMF
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
1.555
1.617
1.555
1.597
3,200
-0.00(-0.19%)
Dec 30, 2019
1.600
1.620
1.410
1.600
6,261
-0.01(-0.66%)
Dec 27, 2019
1.631
1.850
1.568
1.611
43,500
-0.34(-17.41%)
Dec 26, 2019
1.650
2.000
1.650
1.950
26,055
+0.36(+22.39%)
Dec 24, 2019
1.593
1.593
1.593
1.593
400
+0.08(+5.45%)
Dec 23, 2019
1.377
1.511
1.377
1.511
31,165
+0.17(+12.31%)
Dec 20, 2019
1.353
1.393
1.341
1.345
29,100
+0.01(+0.40%)
Dec 19, 2019
1.332
1.409
1.312
1.340
37,660
+0.04(+3.08%)
Dec 18, 2019
1.337
1.337
1.270
1.300
31,867
+0.09(+7.04%)
Dec 17, 2019
1.202
1.283
1.191
1.214
3,949
+0.03(+2.20%)
Dec 16, 2019
1.181
1.188
1.181
1.188
737
-0.01(-0.98%)
Dec 13, 2019
1.230
1.230
1.200
1.200
41,700
-0.03(-2.18%)
Dec 12, 2019
1.201
1.227
1.201
1.227
1,555
+0.02(+1.35%)
Dec 11, 2019
1.210
1.210
1.210
1.210
1,000
+0.02(+1.93%)
Dec 10, 2019
1.180
1.188
1.180
1.188
1,000
-0.03(-2.25%)
Dec 09, 2019
1.237
1.237
1.215
1.215
3,982
+0.01(+1.23%)
Dec 06, 2019
1.263
1.276
1.200
1.200
1,600
-0.08(-6.25%)
Dec 05, 2019
1.280
1.287
1.280
1.280
4,127
-0.09(-6.85%)
Dec 04, 2019
1.374
1.374
1.374
1.374
178
-0.03(-2.00%)
Dec 03, 2019
1.402
1.402
1.402
1.402
547
+0.00(+0.16%)
Dec 02, 2019
1.430
1.430
1.400
1.400
1,500
-0.06(-3.99%)
Nov 27, 2019
1.458
1.458
1.458
0
+0.00(+0.10%)
Nov 26, 2019
1.480
1.480
1.430
1.457
3,931
-0.10(-6.25%)
Nov 25, 2019
1.554
1.554
1.554
4,001
+0.00(+0.00%)
Nov 21, 2019
1.554
1.554
1.554
0
+0.00(+0.00%)
Nov 20, 2019
1.554
1.554
1.554
52
+0.00(+0.00%)
Nov 19, 2019
1.559
1.559
1.554
1.554
1,568
-0.00(-0.13%)
Nov 18, 2019
1.556
1.556
1.556
1.556
1,055
-0.01(-0.53%)
Nov 15, 2019
1.564
1.564
1.564
1.564
200
-0.05(-3.36%)
Nov 13, 2019
1.619
1.619
1.619
0
+0.02(+1.34%)
Nov 12, 2019
1.597
1.597
1.597
1.597
615
-0.03(-2.01%)
Nov 11, 2019
1.630
1.630
1.630
1.630
514
-0.03(-1.81%)
Nov 07, 2019
1.660
1.660
1.660
0
+0.00(+0.00%)
Nov 06, 2019
1.660
1.660
1.660
1.660
4,550
-0.03(-1.73%)
Nov 05, 2019
1.689
1.689
1.689
1.689
500
+0.18(+11.72%)
Nov 01, 2019
1.512
1.512
1.512
0
+0.02(+1.13%)
Oct 31, 2019
1.495
1.495
1.495
1.495
412
-0.09(-5.64%)
Oct 30, 2019
1.585
1.585
1.585
39
+0.00(+0.00%)
Oct 29, 2019
1.647
1.647
1.585
1.585
1,442
-0.07(-3.97%)
Oct 28, 2019
1.686
1.686
1.650
1.650
1,705
+0.00(+0.01%)
Oct 25, 2019
1.656
1.664
1.650
1.650
15,900
+0.13(+8.88%)
Oct 22, 2019
1.515
1.515
1.515
0
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.