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 (%)
May 29, 2020
1.230
1.230
1.150
1.150
4,300
-0.08(-6.50%)
May 28, 2020
1.160
1.230
1.160
1.230
13,201
+0.05(+4.24%)
May 27, 2020
1.180
1.180
1.180
10
+0.00(+0.00%)
May 26, 2020
1.290
1.310
1.165
1.180
39,623
+0.01(+0.85%)
May 22, 2020
1.150
1.180
1.150
1.170
12,900
+0.06(+5.41%)
May 21, 2020
1.100
1.110
1.090
1.110
8,905
+0.08(+7.77%)
May 20, 2020
1.045
1.050
1.030
1.030
2,269
-0.02(-1.90%)
May 19, 2020
1.050
1.050
1.050
1.050
9,739
+0.06(+6.17%)
May 18, 2020
0.9001
0.9890
0.9001
0.9890
2,820
+0.07(+7.50%)
May 15, 2020
0.9400
0.9675
0.9199
0.9200
25,000
-0.01(-1.08%)
May 14, 2020
0.9570
0.9570
0.9050
0.9300
29,823
-0.05(-4.95%)
May 13, 2020
0.9979
0.9979
0.9723
0.9784
6,901
-0.02(-1.95%)
May 12, 2020
0.9900
0.9979
0.9476
0.9979
13,255
+0.01(+1.21%)
May 11, 2020
1.060
1.060
0.9860
0.9860
27,676
-0.08(-7.81%)
May 08, 2020
1.070
1.080
1.055
1.069
13,700
+0.01(+0.90%)
May 07, 2020
1.040
1.060
1.040
1.060
10,350
+0.00(+0.00%)
May 06, 2020
1.070
1.075
1.049
1.060
14,675
-0.01(-0.93%)
May 05, 2020
1.070
1.070
1.050
1.070
2,102
+0.00(+0.00%)
May 04, 2020
1.060
1.070
1.050
1.070
36,780
-0.01(-0.93%)
May 01, 2020
1.135
1.135
1.050
1.080
18,900
-0.07(-6.09%)
Apr 30, 2020
1.150
1.162
1.150
1.150
5,213
+0.02(+2.22%)
Apr 29, 2020
1.150
1.150
1.125
1.125
7,305
+0.03(+3.21%)
Apr 28, 2020
1.150
1.150
1.090
1.090
12,359
-0.07(-6.03%)
Apr 27, 2020
1.180
1.240
1.150
1.160
19,449
-0.06(-4.92%)
Apr 24, 2020
1.220
1.255
1.220
1.220
13,300
+0.01(+0.83%)
Apr 23, 2020
1.220
1.270
1.190
1.210
16,063
+0.06(+5.22%)
Apr 22, 2020
1.150
1.159
1.070
1.150
8,298
+0.02(+2.18%)
Apr 21, 2020
1.100
1.125
1.095
1.125
7,526
-0.00(-0.40%)
Apr 20, 2020
1.140
1.179
1.115
1.130
9,310
-0.01(-0.88%)
Apr 17, 2020
1.140
1.150
1.140
1.140
10,400
+0.02(+1.79%)
Apr 16, 2020
1.120
1.120
1.120
1.120
5,325
-0.02(-1.75%)
Apr 15, 2020
1.160
1.170
1.136
1.140
6,402
-0.04(-3.39%)
Apr 14, 2020
1.220
1.220
1.171
1.180
17,360
+0.00(+0.37%)
Apr 13, 2020
1.220
1.220
1.175
1.176
5,321
-0.03(-2.47%)
Apr 09, 2020
1.190
1.205
1.190
1.205
2,800
+0.03(+2.20%)
Apr 08, 2020
1.180
1.190
1.165
1.179
10,237
+0.00(+0.00%)
Apr 07, 2020
1.280
1.280
1.179
1.179
11,346
-0.03(-2.52%)
Apr 06, 2020
1.160
1.230
1.160
1.210
16,139
+0.10(+9.01%)
Apr 03, 2020
1.160
1.192
1.110
1.110
9,400
-0.07(-5.93%)
Apr 02, 2020
1.237
1.273
1.115
1.180
13,393
-0.09(-6.86%)
Apr 01, 2020
1.280
1.340
1.250
1.267
9,933
-0.02(-1.79%)
Mar 31, 2020
1.260
1.340
1.255
1.290
20,124
+0.13(+11.21%)
Mar 30, 2020
1.250
1.280
1.160
1.160
28,143
+0.09(+8.79%)
Mar 27, 2020
1.070
1.070
1.040
1.066
4,800
-0.01(-1.27%)
Mar 26, 2020
1.050
1.100
1.049
1.080
29,272
+0.07(+6.92%)
Mar 25, 2020
0.9077
1.020
0.9020
1.010
5,352
+0.10(+10.82%)
Mar 24, 2020
0.8442
0.9115
0.8013
0.9115
21,002
+0.04(+4.27%)
Mar 23, 2020
0.9207
0.9350
0.8588
0.8742
39,057
-0.01(-0.75%)
Mar 20, 2020
0.9748
1.009
0.8808
0.8808
36,800
-0.12(-11.61%)
Mar 19, 2020
0.9651
1.050
0.9499
0.9965
34,185
+0.07(+7.35%)
Mar 18, 2020
1.010
1.010
0.8407
0.9283
44,745
-0.07(-7.17%)
Mar 17, 2020
1.030
1.185
0.9650
1.000
15,095
-0.03(-3.08%)
Mar 16, 2020
0.9382
1.032
0.9382
1.032
685
+0.00(+0.17%)
Mar 13, 2020
1.080
1.110
0.9532
1.030
14,100
+0.06(+6.19%)
Mar 12, 2020
1.030
1.030
0.9696
0.9700
26,125
-0.14(-12.61%)
Mar 11, 2020
1.120
1.130
1.110
1.110
8,444
+0.08(+7.30%)
Mar 10, 2020
1.085
1.085
1.034
1.034
1,072
-0.02(-1.48%)
Mar 09, 2020
1.101
1.110
1.050
1.050
13,235
-0.15(-12.50%)
Mar 06, 2020
1.220
1.220
1.160
1.200
21,300
-0.01(-0.83%)
Mar 05, 2020
1.200
1.240
1.179
1.210
8,635
-0.02(-1.63%)
Mar 04, 2020
1.250
1.250
1.230
1.230
3,500
-0.04(-3.15%)
Mar 03, 2020
1.260
1.360
1.230
1.270
21,650
-0.07(-5.22%)
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
.