Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.390 2.443 2.260 2.307 47,557 +0.05(+2.10%)
Nov 27, 2020 2.291 2.340 2.240 2.260 47,300 +0.01(+0.51%)
Nov 25, 2020 2.160 2.340 2.160 2.248 61,000 -0.10(-4.27%)
Nov 24, 2020 2.458 2.458 1.800 2.349 172,521 -0.04(-1.73%)
Nov 23, 2020 2.500 2.500 2.300 2.390 236,076 +0.23(+10.60%)
Nov 20, 2020 2.086 2.200 2.009 2.161 164,500 +0.25(+12.97%)
Nov 19, 2020 1.750 2.067 1.750 1.913 165,353 +0.22(+13.19%)
Nov 18, 2020 1.707 1.860 1.690 1.690 187,226 +0.05(+3.05%)
Nov 17, 2020 1.540 1.680 1.510 1.640 191,333 +0.15(+10.22%)
Nov 16, 2020 1.400 1.500 1.350 1.488 76,409 +0.06(+4.46%)
Nov 13, 2020 1.327 1.424 1.327 1.424 41,500 +0.07(+5.52%)
Nov 12, 2020 1.330 1.350 1.290 1.350 71,933 +0.06(+4.64%)
Nov 11, 2020 1.350 1.350 1.290 1.290 48,602 -0.05(-4.00%)
Nov 10, 2020 1.415 1.415 1.340 1.344 65,550 +0.01(+1.04%)
Nov 09, 2020 1.268 1.390 1.260 1.330 89,288 +0.10(+8.13%)
Nov 06, 2020 1.110 1.232 1.090 1.230 59,200 +0.12(+10.81%)
Nov 05, 2020 1.090 1.110 1.090 1.110 4,800 +0.02(+1.83%)
Nov 04, 2020 1.085 1.100 1.070 1.090 12,464 -0.02(-1.80%)
Nov 03, 2020 1.130 1.130 1.097 1.110 4,926 -0.00(-0.39%)
Nov 02, 2020 1.176 1.176 1.100 1.114 22,445 -0.03(-2.25%)
Oct 30, 2020 1.082 1.140 1.040 1.140 32,100 +0.02(+1.79%)
Oct 29, 2020 1.112 1.120 1.110 1.120 11,635 -0.00(-0.26%)
Oct 28, 2020 1.150 1.150 1.050 1.123 69,187 -0.05(-4.03%)
Oct 27, 2020 1.165 1.180 1.150 1.170 8,451 +0.00(+0.00%)
Oct 26, 2020 1.171 1.171 1.160 1.170 15,818 +0.00(+0.00%)
Oct 23, 2020 1.130 1.222 1.130 1.170 20,200 -0.04(-3.31%)
Oct 22, 2020 1.208 1.230 1.200 1.210 11,135 +0.01(+0.83%)
Oct 21, 2020 1.200 1.220 1.200 1.200 20,120 -0.00(-0.08%)
Oct 20, 2020 1.208 1.215 1.181 1.201 18,420 +0.00(+0.08%)
Oct 19, 2020 1.200 1.210 1.180 1.200 5,807 -0.01(-0.83%)
Oct 16, 2020 1.210 1.210 1.181 1.210 15,400 -0.01(-0.81%)
Oct 15, 2020 1.219 1.220 1.178 1.220 28,785 +0.00(+0.02%)
Oct 14, 2020 1.200 1.230 1.200 1.220 74,504 +0.02(+1.27%)
Oct 13, 2020 1.215 1.230 1.190 1.204 16,311 -0.03(-2.48%)
Oct 12, 2020 1.220 1.240 1.220 1.235 20,980 +0.02(+1.23%)
Oct 09, 2020 1.200 1.220 1.190 1.220 78,800 +0.01(+0.83%)
Oct 08, 2020 1.190 1.212 1.170 1.210 12,945 +0.02(+1.68%)
Oct 07, 2020 1.179 1.200 1.170 1.190 18,605 -0.01(-0.97%)
Oct 06, 2020 1.210 1.210 1.176 1.202 19,782 -0.01(-0.69%)
Oct 05, 2020 1.160 1.229 1.160 1.210 2,240 +0.00(+0.00%)
Oct 02, 2020 1.180 1.210 1.167 1.210 13,100 +0.01(+0.83%)
Oct 01, 2020 1.180 1.210 1.170 1.200 20,006 +0.00(+0.00%)
Sep 30, 2020 1.120 1.200 1.120 1.200 18,061 +0.03(+2.56%)
Sep 29, 2020 1.205 1.205 1.120 1.170 44,568 -0.01(-0.85%)
Sep 28, 2020 1.234 1.237 1.172 1.180 9,345 -0.03(-2.48%)
Sep 25, 2020 1.170 1.221 1.160 1.210 63,000 +0.04(+3.42%)
Sep 24, 2020 1.170 1.190 1.150 1.170 80,903 -0.01(-0.85%)
Sep 23, 2020 1.180 1.194 1.160 1.180 28,929 +0.00(+0.00%)
Sep 22, 2020 1.202 1.230 1.180 1.180 7,499 -0.01(-0.84%)
Sep 21, 2020 1.233 1.290 1.180 1.190 44,935 -0.06(-4.94%)
Sep 18, 2020 1.266 1.294 1.252 1.252 13,800 -0.01(-1.04%)
Sep 17, 2020 1.260 1.300 1.220 1.265 5,910 +0.00(+0.40%)
Sep 16, 2020 1.333 1.347 1.240 1.260 81,438 -0.07(-5.26%)
Sep 15, 2020 1.335 1.340 1.300 1.330 30,182 +0.03(+2.31%)
Sep 14, 2020 1.290 1.320 1.260 1.300 41,879 +0.04(+2.98%)
Sep 11, 2020 1.254 1.290 1.200 1.262 77,000 +0.04(+3.10%)
Sep 10, 2020 1.255 1.315 1.210 1.224 72,978 -0.03(-2.04%)
Sep 09, 2020 1.250 1.260 1.220 1.250 51,967 +0.00(+0.00%)
Sep 08, 2020 1.280 1.280 1.200 1.250 46,270 -0.01(-0.57%)
Sep 04, 2020 1.245 1.262 1.223 1.257 30,500 +0.01(+0.58%)
Sep 03, 2020 1.280 1.300 1.230 1.250 67,665 -0.02(-1.57%)
Sep 02, 2020 1.325 1.390 1.250 1.270 67,305 -0.07(-5.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.