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 (%)
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%)
Apr 01, 2020 1.280 1.340 1.250 1.267 9,933 -0.02(-1.79%)
Mar 31, 2020 1.260 1.340 1.255 1.290 20,124 +0.13(+11.21%)
Mar 30, 2020 1.250 1.280 1.160 1.160 28,143 +0.09(+8.79%)
Mar 27, 2020 1.070 1.070 1.040 1.066 4,800 -0.01(-1.27%)
Mar 26, 2020 1.050 1.100 1.049 1.080 29,272 +0.07(+6.92%)
Mar 25, 2020 0.9077 1.020 0.9020 1.010 5,352 +0.10(+10.82%)
Mar 24, 2020 0.8442 0.9115 0.8013 0.9115 21,002 +0.04(+4.27%)
Mar 23, 2020 0.9207 0.9350 0.8588 0.8742 39,057 -0.01(-0.75%)
Mar 20, 2020 0.9748 1.009 0.8808 0.8808 36,800 -0.12(-11.61%)
Mar 19, 2020 0.9651 1.050 0.9499 0.9965 34,185 +0.07(+7.35%)
Mar 18, 2020 1.010 1.010 0.8407 0.9283 44,745 -0.07(-7.17%)
Mar 17, 2020 1.030 1.185 0.9650 1.000 15,095 -0.03(-3.08%)
Mar 16, 2020 0.9382 1.032 0.9382 1.032 685 +0.00(+0.17%)
Mar 13, 2020 1.080 1.110 0.9532 1.030 14,100 +0.06(+6.19%)
Mar 12, 2020 1.030 1.030 0.9696 0.9700 26,125 -0.14(-12.61%)
Mar 11, 2020 1.120 1.130 1.110 1.110 8,444 +0.08(+7.30%)
Mar 10, 2020 1.085 1.085 1.034 1.034 1,072 -0.02(-1.48%)
Mar 09, 2020 1.101 1.110 1.050 1.050 13,235 -0.15(-12.50%)
Mar 06, 2020 1.220 1.220 1.160 1.200 21,300 -0.01(-0.83%)
Mar 05, 2020 1.200 1.240 1.179 1.210 8,635 -0.02(-1.63%)
Mar 04, 2020 1.250 1.250 1.230 1.230 3,500 -0.04(-3.15%)
Mar 03, 2020 1.260 1.360 1.230 1.270 21,650 -0.07(-5.22%)
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.