EGHIF - Enthusiast Gaming Holdings Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20191.11001.11001.11001.11001.110010,000
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...