EGHIF - Enthusiast Gaming Holdings Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20191.26831.28001.22991.25001.250059,611
Jun 13, 20191.27641.30001.27181.27181.271825,986
Jun 12, 20191.29501.33411.29501.33411.33414,000
Jun 11, 20191.29001.30141.27001.30141.301433,332
Jun 10, 20191.30001.30501.27001.27001.270022,703
Jun 07, 20191.32121.35001.30001.30001.300045,800
Jun 06, 20191.26101.33001.26101.33001.330015,260
Jun 05, 20191.24001.24901.22501.24901.24905,737
Jun 04, 20191.23881.24781.21161.21851.21859,679
Jun 03, 20191.23421.27001.22001.25711.257114,997
May 31, 20191.33001.38401.19001.22131.221380,106
May 30, 20191.27001.27001.27001.27001.2700-
May 29, 20191.25001.27001.18001.27001.270062,865
May 28, 20191.29001.29001.24001.24001.240014,010
May 24, 20191.26501.29001.25401.25401.25408,227
May 23, 20191.27691.27961.23031.23031.23039,410
May 22, 20191.32001.32001.26371.28051.280515,857
May 21, 20191.32001.32001.26001.27951.279520,063
May 20, 20191.30001.30001.21001.30001.300011,186
May 17, 20191.23001.26721.22001.23881.23884,815
May 16, 20191.29851.29851.24581.24581.24583,867
May 15, 20191.27201.27471.24501.27471.274726,290
May 14, 20191.28131.28131.28131.28131.2813650
May 13, 20191.36001.36001.26981.29571.295717,497
May 10, 20191.22051.34901.20001.34901.349031,930
May 09, 20191.26911.28001.23001.25551.255533,792
May 08, 20191.21791.27001.21791.24001.240026,575
May 07, 20191.15091.25001.12081.25001.250012,975
May 06, 20191.11001.16851.11001.14991.149916,440
May 03, 20191.13001.18131.13001.15001.150015,620
May 02, 20191.13001.13001.04001.06991.069935,976
May 01, 20191.20001.20001.15181.16601.166030,473
Apr 30, 20191.26001.26001.20111.21001.21009,103
Apr 29, 20191.30501.33001.30501.30891.30894,959
Apr 26, 20191.24821.26351.24821.26351.26352,300
Apr 25, 20191.23001.23351.22721.23351.23355,334
Apr 24, 20191.25001.25001.18311.22601.226017,661
Apr 23, 20191.27401.27401.25001.25001.250014,315
Apr 22, 20191.20481.27601.20481.27601.27605,128
Apr 18, 20191.13271.15501.13191.14001.140011,036
Apr 17, 20191.21531.23001.16501.20851.20853,590
Apr 16, 20191.16841.30001.16841.22001.220065,096
Apr 15, 20191.16851.17001.10001.10261.102627,554
Apr 12, 20191.05001.11001.05001.06401.064026,359
Apr 11, 20191.02151.02851.02001.02851.02851,460
Apr 10, 20191.04001.06861.02501.06861.068617,880
Apr 09, 20190.94901.04000.94901.01001.010033,217
Apr 08, 20190.91830.91830.90840.91450.91451,565
Apr 05, 20190.92530.93870.90920.90920.90922,615
Apr 04, 20190.89160.89160.89160.89160.8916298
Apr 03, 20190.89590.89740.86480.88790.887932,410
Apr 02, 20190.95000.96520.89390.92000.920016,218
Apr 01, 20190.90360.92690.90360.91900.9190752
Mar 29, 20190.90210.93170.88820.93170.93172,105
Mar 28, 20190.92020.92020.92020.92020.9202370
Mar 27, 20190.90250.90250.90250.90250.9025-
Mar 26, 20190.89090.91400.89090.90250.90256,484
Mar 25, 20190.89780.92170.87500.87500.87503,208
Mar 22, 20190.87270.88600.87270.88000.880019,920
Mar 21, 20190.90000.90000.84840.86100.861012,839
Mar 20, 20190.89650.90500.88160.90500.90501,635
Mar 19, 20190.95750.96390.91100.91100.911011,700
Mar 18, 20190.91960.91960.87910.91160.91165,038
Mar 15, 20190.93190.93190.88530.92830.928323,748
Mar 14, 20191.01001.01000.91750.94020.94026,194
Mar 13, 20191.03001.03980.99371.00951.009518,327
Mar 12, 20190.97001.00070.96021.00001.000019,869
Mar 11, 20190.99791.01850.96020.96020.960230,370
Mar 08, 20191.00301.01690.96220.96220.962211,463
Mar 07, 20191.09001.10731.04631.05001.050010,073
Mar 06, 20191.08791.11801.00001.09901.099067,926
Mar 05, 20190.95851.07000.95851.07001.07007,871
Mar 04, 20191.02001.02000.94000.97800.978019,697
Mar 01, 20190.89900.96290.89760.94000.940018,626
Feb 28, 20190.91070.91070.88010.89560.89563,210
Feb 27, 20190.84080.84080.82590.82590.8259850
Feb 26, 20190.85000.86000.85000.85000.85003,791
Feb 25, 20190.86240.87550.82000.82000.82002,830
Feb 22, 20190.82840.84890.79740.83760.83766,795
Feb 21, 20190.82520.83000.82520.83000.830031,235
Feb 20, 20190.79990.81210.78990.80000.80004,169
Feb 19, 20190.78210.81200.78210.78960.78964,500
Feb 15, 20190.74730.74730.74730.74730.7473-
Feb 14, 20190.82180.82180.74540.74730.747328,773
Feb 13, 20190.82640.83630.79880.82080.820815,409
Feb 12, 20190.81440.84060.78010.79410.794124,613
Feb 11, 20190.85830.85830.79650.80000.800021,887
Feb 08, 20190.86330.87930.84610.85800.858014,977
Feb 07, 20190.75700.87300.75700.85600.856012,771
Feb 06, 20190.76320.76320.76320.76320.7632217
Feb 05, 20190.80350.80350.75000.75000.75001,745
Feb 04, 20190.74940.77020.73690.77020.770214,532
Feb 01, 20190.75880.75880.72850.74480.74487,750
Jan 31, 20190.73510.75700.72070.72850.728528,673
Jan 30, 20190.72880.72880.72880.72880.7288202
Jan 29, 20190.69060.69060.69060.69060.6906-
Jan 28, 20190.73390.73500.68000.69060.690613,075
Jan 25, 20190.68020.68020.68020.68020.6802-
Jan 24, 20190.68020.68020.68020.68020.6802-
Jan 23, 20190.62430.70000.62430.68020.680222,760
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...