EGHIF - Enthusiast Gaming Holdings Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 04, 20191.22891.22891.22891.22891.2289-
Sep. 03, 20191.22891.22891.22891.22891.2289-
Aug. 30, 20191.22891.22891.22891.22891.2289-
Aug. 29, 20191.14901.23261.14901.22891.228911,548
Aug. 28, 20191.06001.15001.05001.15001.150019,650
Aug. 27, 20191.10001.10001.08001.09891.098912,233
Aug. 26, 20191.13121.13121.12001.12001.120011,315
Aug. 23, 20191.10421.10811.10051.10061.100613,308
Aug. 22, 20191.11001.11001.11001.11001.110010,000
Aug. 21, 20191.10701.12001.10701.12001.12002,220
Aug. 20, 20191.14201.14201.10271.10271.10273,770
Aug. 19, 20191.14001.14001.13701.13701.13701,100
Aug. 16, 20191.10291.10291.10291.10291.1029215
Aug. 15, 20191.11001.11001.11001.11001.1100289
Aug. 14, 20191.10001.11001.08001.08001.08006,375
Aug. 13, 20191.14001.14001.13051.13051.1305405
Aug. 12, 20191.12501.13421.11001.12501.12501,905
Aug. 09, 20191.12701.12701.12701.12701.1270-
Aug. 08, 20191.07571.13001.07571.12701.12702,290
Aug. 07, 20191.05001.07001.05001.06901.06904,883
Aug. 06, 20191.08511.09101.07051.08751.08758,818
Aug. 05, 20191.08001.15001.08001.15001.15002,469
Aug. 02, 20191.05501.06951.05501.06501.065014,550
Aug. 01, 20191.01901.04001.00001.03001.030011,815
Jul. 31, 20191.10831.10831.05001.06001.060013,130
Jul. 30, 20191.09901.11001.06001.11001.11009,518
Jul. 29, 20191.11591.12131.09001.09001.09006,304
Jul. 26, 20191.13001.13001.13001.13001.13002,000
Jul. 25, 20191.18001.18001.13501.13501.13504,687
Jul. 24, 20191.13761.13761.13761.13761.1376390
Jul. 23, 20191.11001.13211.11001.13211.132110,857
Jul. 22, 20191.17001.17001.12001.12001.12003,000
Jul. 19, 20191.19001.19001.18001.18001.18001,600
Jul. 18, 20191.19991.19991.19991.19991.1999-
Jul. 17, 20191.18001.19991.17591.19991.19999,560
Jul. 16, 20191.21001.21001.20001.20001.20001,150
Jul. 15, 20191.17151.17961.17151.17961.17963,913
Jul. 12, 20191.19001.20001.18261.18261.18261,650
Jul. 11, 20191.16001.16501.15391.15391.15393,110
Jul. 10, 20191.18001.18001.13631.17001.17008,199
Jul. 09, 20191.16001.18001.13051.13051.13051,109
Jul. 08, 20191.17501.17501.17501.17501.1750-
Jul. 05, 20191.16691.18001.16691.17501.1750544
Jul. 03, 20191.14321.15411.04001.15411.1541105,801
Jul. 02, 20191.24001.24001.11001.12251.122589,668
Jul. 01, 20191.25001.39001.25001.39001.39003,351
Jun. 28, 20191.23001.23001.21001.23001.23001,032
Jun. 27, 20191.21001.21001.17471.19001.190012,153
Jun. 26, 20191.19671.19671.16001.19101.19104,645
Jun. 25, 20191.22001.22001.19001.19001.190011,545
Jun. 24, 20191.24351.24851.20001.21001.210037,354
Jun. 21, 20191.26521.26521.20611.21001.210021,609
Jun. 20, 20191.28371.28371.23061.26501.26507,780
Jun. 19, 20191.22001.22501.22001.22501.2250437
Jun. 18, 20191.22131.22131.22131.22131.2213-
Jun. 17, 20191.25371.26001.22131.22131.22134,418
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...