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 (%)
Jun 30, 2020 1.286 1.290 1.250 1.281 17,839 -0.02(-1.32%)
Jun 29, 2020 1.274 1.303 1.250 1.298 29,592 +0.01(+1.01%)
Jun 26, 2020 1.260 1.310 1.260 1.285 44,500 +0.04(+3.63%)
Jun 25, 2020 1.180 1.250 1.180 1.240 25,390 +0.02(+1.72%)
Jun 24, 2020 1.320 1.320 1.206 1.219 54,536 -0.11(-8.35%)
Jun 23, 2020 1.260 1.330 1.233 1.330 91,961 +0.08(+6.41%)
Jun 22, 2020 1.250 1.270 1.225 1.250 55,368 +0.02(+1.62%)
Jun 19, 2020 1.150 1.233 1.150 1.230 133,700 +0.10(+8.85%)
Jun 18, 2020 1.140 1.180 1.130 1.130 8,100 -0.05(-4.21%)
Jun 17, 2020 1.183 1.210 1.175 1.180 7,681 +0.03(+2.54%)
Jun 16, 2020 1.146 1.180 1.100 1.151 19,111 +0.06(+5.55%)
Jun 15, 2020 1.090 1.090 1.090 24 +0.00(+0.00%)
Jun 12, 2020 1.180 1.180 1.090 1.090 4,500 -0.00(-0.46%)
Jun 11, 2020 1.080 1.150 1.060 1.095 13,114 -0.09(-7.98%)
Jun 10, 2020 1.160 1.205 1.160 1.190 5,400 +0.04(+3.93%)
Jun 09, 2020 1.150 1.151 1.145 1.145 11,270 -0.00(-0.43%)
Jun 08, 2020 1.165 1.165 1.150 1.150 21,630 +0.00(+0.00%)
Jun 05, 2020 1.190 1.190 1.140 1.150 6,900 +0.03(+3.14%)
Jun 04, 2020 1.130 1.140 1.046 1.115 23,677 -0.10(-8.27%)
Jun 03, 2020 1.241 1.250 1.160 1.216 18,548 -0.06(-5.04%)
Jun 02, 2020 1.319 1.329 1.250 1.280 22,755 +0.07(+5.79%)
Jun 01, 2020 1.145 1.210 1.120 1.210 8,251 +0.06(+5.22%)
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%)
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.