Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enthusiast Gaming Holdings Inc (NQ: EGLX )

0.2500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 27, 2023 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 (%)
Aug 31, 2023 0.4051 0.4100 0.3905 0.4100 191,397 +0.01(+3.72%)
Aug 30, 2023 0.3890 0.4100 0.3850 0.3953 186,317 +0.01(+1.36%)
Aug 29, 2023 0.4458 0.4458 0.3800 0.3900 963,031 -0.07(-15.14%)
Aug 28, 2023 0.4300 0.4600 0.3700 0.4596 775,709 +0.04(+9.43%)
Aug 25, 2023 0.4413 0.4730 0.4200 0.4200 125,098 -0.03(-7.67%)
Aug 24, 2023 0.4814 0.4814 0.4300 0.4549 181,340 -0.02(-3.38%)
Aug 23, 2023 0.4900 0.4900 0.4707 0.4708 41,490 -0.00(-0.28%)
Aug 22, 2023 0.5000 0.5001 0.4600 0.4721 118,467 -0.02(-5.01%)
Aug 21, 2023 0.5346 0.5346 0.4712 0.4970 182,215 -0.05(-9.82%)
Aug 18, 2023 0.5300 0.5511 0.5070 0.5511 95,512 +0.03(+5.66%)
Aug 17, 2023 0.5800 0.5900 0.5201 0.5216 158,628 -0.06(-9.82%)
Aug 16, 2023 0.5300 0.5799 0.5201 0.5784 337,427 +0.06(+11.34%)
Aug 15, 2023 0.5000 0.5400 0.4730 0.5195 297,087 +0.01(+2.85%)
Aug 14, 2023 0.5190 0.5350 0.4913 0.5051 140,415 -0.03(-6.46%)
Aug 11, 2023 0.5160 0.5400 0.4906 0.5400 178,166 +0.02(+3.19%)
Aug 10, 2023 0.5380 0.5532 0.5130 0.5233 222,737 -0.02(-3.00%)
Aug 09, 2023 0.5190 0.5399 0.5001 0.5395 222,670 +0.02(+4.19%)
Aug 08, 2023 0.5290 0.5297 0.4900 0.5178 69,948 -0.01(-2.30%)
Aug 07, 2023 0.5300 0.5310 0.4850 0.5300 143,371 +0.00(+0.13%)
Aug 04, 2023 0.5730 0.5730 0.5100 0.5293 126,801 -0.05(-8.74%)
Aug 03, 2023 0.5700 0.5800 0.5202 0.5800 152,528 +0.00(+0.28%)
Aug 02, 2023 0.6000 0.6000 0.5436 0.5784 349,076 -0.03(-5.54%)
Aug 01, 2023 0.5900 0.6200 0.5801 0.6123 125,323 +0.00(+0.51%)
Jul 31, 2023 0.6099 0.6219 0.5875 0.6092 93,191 -0.00(-0.11%)
Jul 28, 2023 0.5800 0.6099 0.5629 0.6099 88,708 +0.02(+3.58%)
Jul 27, 2023 0.6190 0.6190 0.5627 0.5888 285,210 -0.01(-1.87%)
Jul 26, 2023 0.6000 0.6099 0.5900 0.6000 78,805 +0.00(+0.77%)
Jul 25, 2023 0.6121 0.6173 0.5954 0.5954 73,198 -0.02(-2.66%)
Jul 24, 2023 0.6190 0.6300 0.5700 0.6117 149,471 +0.00(+0.66%)
Jul 21, 2023 0.6011 0.6200 0.5715 0.6077 203,020 +0.00(+0.61%)
Jul 20, 2023 0.6360 0.6360 0.5700 0.6040 194,404 -0.03(-4.13%)
Jul 19, 2023 0.5850 0.6300 0.5810 0.6300 584,644 +0.05(+8.98%)
Jul 18, 2023 0.5200 0.5800 0.5200 0.5781 106,231 +0.05(+10.11%)
Jul 17, 2023 0.5800 0.5800 0.5250 0.5250 104,413 -0.05(-9.47%)
Jul 14, 2023 0.5900 0.5900 0.5551 0.5799 121,165 -0.01(-1.54%)
Jul 13, 2023 0.6019 0.6049 0.5540 0.5890 48,556 -0.00(-0.32%)
Jul 12, 2023 0.5986 0.5986 0.5220 0.5909 548,095 +0.01(+2.16%)
Jul 11, 2023 0.5200 0.6100 0.4868 0.5784 560,120 +0.07(+13.43%)
Jul 10, 2023 0.5000 0.5099 0.4514 0.5099 298,491 +0.03(+6.23%)
Jul 07, 2023 0.4508 0.4990 0.4508 0.4800 45,987 +0.02(+3.47%)
Jul 06, 2023 0.4912 0.5000 0.4600 0.4639 103,910 -0.03(-6.49%)
Jul 05, 2023 0.5100 0.5200 0.4745 0.4961 263,038 -0.02(-4.56%)
Jul 03, 2023 0.5200 0.5300 0.5099 0.5198 90,061 +0.01(+1.92%)
Jun 30, 2023 0.4400 0.5100 0.4347 0.5100 730,179 +0.07(+15.91%)
Jun 29, 2023 0.4300 0.4400 0.4300 0.4400 250,820 +0.00(+0.16%)
Jun 28, 2023 0.4350 0.4399 0.4300 0.4393 81,615 +0.00(+0.16%)
Jun 27, 2023 0.4600 0.4600 0.4301 0.4386 71,969 -0.01(-2.68%)
Jun 26, 2023 0.4600 0.4600 0.4303 0.4507 56,253 -0.00(-0.95%)
Jun 23, 2023 0.4405 0.4550 0.4207 0.4550 57,493 -0.01(-3.19%)
Jun 22, 2023 0.4500 0.4800 0.4287 0.4700 118,787 +0.02(+4.44%)
Jun 21, 2023 0.4600 0.4600 0.4372 0.4500 94,731 -0.01(-2.17%)
Jun 20, 2023 0.4400 0.4650 0.4220 0.4600 167,296 +0.02(+4.55%)
Jun 16, 2023 0.4200 0.4400 0.4075 0.4400 377,680 +0.03(+7.32%)
Jun 15, 2023 0.4296 0.4400 0.4100 0.4100 161,960 -0.02(-4.65%)
Jun 14, 2023 0.4200 0.4300 0.4064 0.4300 143,415 +0.02(+5.65%)
Jun 13, 2023 0.4300 0.4300 0.4070 0.4070 134,496 -0.01(-1.86%)
Jun 12, 2023 0.4122 0.4300 0.4080 0.4147 74,813 +0.00(+0.61%)
Jun 09, 2023 0.4269 0.4298 0.4033 0.4122 73,224 -0.01(-3.44%)
Jun 08, 2023 0.4500 0.4500 0.4175 0.4269 51,879 +0.00(+0.45%)
Jun 07, 2023 0.4362 0.4450 0.4240 0.4250 65,288 -0.02(-3.45%)
Jun 06, 2023 0.4500 0.4600 0.4300 0.4402 83,050 -0.01(-2.18%)
Jun 05, 2023 0.4198 0.4500 0.4153 0.4500 88,735 +0.04(+9.62%)
Jun 02, 2023 0.4500 0.4500 0.4000 0.4105 188,341 -0.02(-5.46%)
Jun 01, 2023 0.4000 0.4500 0.4049 0.4342 90,774 +0.03(+7.69%)
May 31, 2023 0.4600 0.4600 0.4029 0.4032 224,571 -0.05(-11.60%)
May 30, 2023 0.4400 0.4654 0.4320 0.4561 117,211 +0.00(+0.73%)
May 26, 2023 0.4563 0.4699 0.4496 0.4528 67,544 -0.01(-1.54%)
May 25, 2023 0.4700 0.4851 0.4531 0.4599 59,352 -0.00(-0.45%)
May 24, 2023 0.4575 0.4999 0.4575 0.4620 202,513 -0.01(-2.72%)
May 23, 2023 0.4700 0.4998 0.4700 0.4749 105,967 -0.01(-1.27%)
May 22, 2023 0.4900 0.5159 0.4531 0.4810 47,758 -0.02(-3.04%)
May 19, 2023 0.5000 0.5100 0.4811 0.4961 45,015 -0.00(-0.38%)
May 18, 2023 0.5000 0.5258 0.4627 0.4980 291,743 -0.01(-2.33%)
May 17, 2023 0.5200 0.5314 0.4900 0.5099 305,623 +0.00(+0.97%)
May 16, 2023 0.5600 0.5618 0.4984 0.5050 216,824 -0.04(-6.55%)
May 15, 2023 0.5000 0.5590 0.5000 0.5404 451,543 +0.03(+6.76%)
May 12, 2023 0.5143 0.5283 0.5000 0.5062 104,398 -0.02(-3.58%)
May 11, 2023 0.5500 0.5500 0.5200 0.5250 169,789 -0.04(-7.89%)
May 10, 2023 0.5500 0.5700 0.5100 0.5700 238,725 +0.01(+1.79%)
May 09, 2023 0.5400 0.5600 0.5200 0.5600 148,381 +0.03(+4.73%)
May 08, 2023 0.5066 0.5407 0.5066 0.5347 235,565 +0.03(+5.55%)
May 05, 2023 0.4500 0.5195 0.4500 0.5066 517,332 +0.09(+21.02%)
May 04, 2023 0.4300 0.4386 0.4100 0.4186 218,953 -0.01(-2.33%)
May 03, 2023 0.4300 0.4500 0.4112 0.4286 198,119 -0.01(-1.36%)
May 02, 2023 0.4100 0.4600 0.4100 0.4345 261,934 +0.01(+3.33%)
May 01, 2023 0.4200 0.4393 0.4100 0.4205 166,097 +0.00(+0.10%)
Apr 28, 2023 0.4200 0.4300 0.4013 0.4201 134,427 +0.00(+0.02%)
Apr 27, 2023 0.4200 0.4349 0.3900 0.4200 401,743 +0.01(+1.47%)
Apr 26, 2023 0.4400 0.4499 0.4000 0.4139 177,652 -0.02(-5.39%)
Apr 25, 2023 0.4780 0.4795 0.4200 0.4375 807,559 -0.04(-8.49%)
Apr 24, 2023 0.5140 0.5140 0.4693 0.4781 256,858 -0.04(-7.02%)
Apr 21, 2023 0.5200 0.5291 0.5000 0.5142 110,035 -0.01(-2.34%)
Apr 20, 2023 0.5219 0.5309 0.5103 0.5265 181,391 +0.00(+0.00%)
Apr 19, 2023 0.5500 0.5500 0.5174 0.5265 188,846 -0.01(-2.41%)
Apr 18, 2023 0.5500 0.5500 0.5126 0.5395 206,753 -0.01(-1.10%)
Apr 17, 2023 0.5522 0.5537 0.5248 0.5455 224,871 -0.01(-1.21%)
Apr 14, 2023 0.5521 0.5699 0.5317 0.5522 283,031 +0.00(+0.02%)
Apr 13, 2023 0.5200 0.5581 0.5200 0.5521 48,897 +0.03(+5.12%)
Apr 12, 2023 0.5509 0.5699 0.5167 0.5252 321,213 -0.04(-7.52%)
Apr 11, 2023 0.5300 0.5681 0.5300 0.5679 183,498 +0.04(+7.15%)
Apr 10, 2023 0.5500 0.5500 0.5201 0.5300 114,837 -0.01(-2.05%)
Apr 06, 2023 0.5400 0.5600 0.5400 0.5411 77,217 -0.01(-2.42%)
Apr 05, 2023 0.5800 0.5996 0.5400 0.5545 391,156 -0.02(-3.95%)
Apr 04, 2023 0.5800 0.5970 0.5671 0.5773 148,794 -0.01(-1.30%)
Apr 03, 2023 0.5920 0.5961 0.5840 0.5849 133,894 +0.00(+0.83%)
Mar 31, 2023 0.5900 0.5999 0.5800 0.5801 83,465 -0.01(-1.48%)
Mar 30, 2023 0.5899 0.5900 0.5660 0.5888 343,914 +0.01(+1.34%)
Mar 29, 2023 0.5900 0.5914 0.5631 0.5810 190,128 +0.00(+0.85%)
Mar 28, 2023 0.5800 0.6000 0.5650 0.5761 420,047 -0.08(-11.78%)
Mar 27, 2023 0.6200 0.6600 0.6100 0.6530 470,712 +0.04(+7.05%)
Mar 24, 2023 0.5896 0.6166 0.5801 0.6100 107,053 +0.02(+3.39%)
Mar 23, 2023 0.5921 0.6098 0.5801 0.5900 137,817 +0.01(+0.94%)
Mar 22, 2023 0.5800 0.6198 0.5800 0.5845 92,581 -0.01(-1.93%)
Mar 21, 2023 0.5795 0.6099 0.5701 0.5960 82,940 +0.02(+3.60%)
Mar 20, 2023 0.5900 0.6070 0.5700 0.5753 59,337 -0.01(-2.49%)
Mar 17, 2023 0.6280 0.6299 0.5900 0.5900 202,364 -0.04(-6.35%)
Mar 16, 2023 0.5828 0.6377 0.5650 0.6300 311,136 +0.05(+8.25%)
Mar 15, 2023 0.6000 0.6000 0.5781 0.5820 223,311 -0.03(-4.57%)
Mar 14, 2023 0.6270 0.6695 0.6000 0.6099 240,430 +0.00(+0.63%)
Mar 13, 2023 0.5800 0.6167 0.5780 0.6061 188,106 +0.01(+1.02%)
Mar 10, 2023 0.6200 0.6272 0.5830 0.6000 434,487 -0.02(-3.23%)
Mar 09, 2023 0.6413 0.6787 0.6200 0.6200 373,379 -0.04(-6.06%)
Mar 08, 2023 0.6900 0.6900 0.6434 0.6600 170,962 -0.02(-2.94%)
Mar 07, 2023 0.7700 0.7700 0.6700 0.6800 291,712 -0.07(-8.96%)
Mar 06, 2023 0.6871 0.7900 0.6573 0.7469 655,553 +0.08(+11.18%)
Mar 03, 2023 0.6450 0.6800 0.6200 0.6718 242,139 +0.01(+2.11%)
Mar 02, 2023 0.6500 0.7058 0.6403 0.6579 219,171 -0.01(-1.81%)
Mar 01, 2023 0.6143 0.6947 0.6131 0.6700 399,844 +0.06(+9.84%)
Feb 28, 2023 0.6000 0.6300 0.6000 0.6100 221,304 -0.01(-1.63%)
Feb 27, 2023 0.6400 0.6598 0.6090 0.6201 222,657 -0.02(-3.12%)
Feb 24, 2023 0.6664 0.6700 0.6268 0.6401 178,804 -0.04(-6.05%)
Feb 23, 2023 0.6500 0.6813 0.6500 0.6813 108,340 +0.04(+6.45%)
Feb 22, 2023 0.6800 0.6899 0.6300 0.6400 257,961 -0.01(-1.08%)
Feb 21, 2023 0.6500 0.6691 0.6403 0.6470 129,521 -0.03(-4.15%)
Feb 17, 2023 0.6500 0.7499 0.6500 0.6750 342,028 -0.01(-0.74%)
Feb 16, 2023 0.7100 0.7188 0.6700 0.6800 147,796 -0.02(-2.24%)
Feb 15, 2023 0.6800 0.7200 0.6528 0.6956 365,114 +0.01(+0.93%)
Feb 14, 2023 0.7408 0.7408 0.6800 0.6892 254,071 -0.05(-7.19%)
Feb 13, 2023 0.7576 0.7632 0.7211 0.7426 110,173 -0.03(-3.48%)
Feb 10, 2023 0.7600 0.7980 0.7107 0.7694 365,639 +0.01(+1.24%)
Feb 09, 2023 0.8370 0.8699 0.7500 0.7600 259,307 -0.07(-8.43%)
Feb 08, 2023 0.8700 0.8700 0.8278 0.8300 112,652 -0.04(-4.97%)
Feb 07, 2023 0.8200 0.8901 0.8029 0.8734 223,469 +0.05(+6.51%)
Feb 06, 2023 0.9500 0.9500 0.8061 0.8200 331,857 -0.12(-13.03%)
Feb 03, 2023 0.9700 0.9768 0.9106 0.9429 115,932 -0.03(-3.04%)
Feb 02, 2023 1.080 1.080 0.9217 0.9725 490,944 -0.03(-2.75%)
Feb 01, 2023 0.9000 1.030 0.8807 1.000 789,131 +0.12(+13.64%)
Jan 31, 2023 0.8300 0.8800 0.8000 0.8800 248,889 +0.07(+9.26%)
Jan 30, 2023 0.8351 0.8399 0.7950 0.8054 124,671 -0.02(-2.95%)
Jan 27, 2023 0.8500 0.8500 0.7900 0.8299 293,116 -0.01(-0.87%)
Jan 26, 2023 0.7700 0.8400 0.7700 0.8372 504,648 +0.07(+9.52%)
Jan 25, 2023 0.6983 0.7745 0.6750 0.7644 132,929 +0.06(+8.98%)
Jan 24, 2023 0.7000 0.7425 0.6901 0.7014 102,061 -0.02(-3.01%)
Jan 23, 2023 0.6700 0.7351 0.6660 0.7232 557,822 +0.04(+5.55%)
Jan 20, 2023 0.6200 0.6970 0.6200 0.6852 659,518 +0.05(+7.43%)
Jan 19, 2023 0.6171 0.6600 0.6000 0.6378 72,996 +0.01(+1.77%)
Jan 18, 2023 0.6500 0.6825 0.6267 0.6267 184,759 -0.03(-4.32%)
Jan 17, 2023 0.6500 0.7119 0.6096 0.6550 399,019 +0.03(+4.52%)
Jan 13, 2023 0.6200 0.6526 0.6185 0.6267 353,750 -0.01(-0.92%)
Jan 12, 2023 0.6496 0.6595 0.5965 0.6325 680,361 -0.03(-3.80%)
Jan 11, 2023 0.6211 0.6575 0.6040 0.6575 334,887 +0.04(+6.01%)
Jan 10, 2023 0.5900 0.6204 0.5701 0.6202 148,364 +0.05(+8.26%)
Jan 09, 2023 0.5900 0.6003 0.5646 0.5729 109,909 +0.00(+0.51%)
Jan 06, 2023 0.5663 0.5807 0.5536 0.5700 80,767 +0.00(+0.80%)
Jan 05, 2023 0.5900 0.5900 0.5648 0.5655 37,414 -0.01(-2.57%)
Jan 04, 2023 0.5523 0.5886 0.5501 0.5804 111,966 +0.03(+5.34%)
Jan 03, 2023 0.5600 0.5692 0.5309 0.5510 218,352 -0.00(-0.86%)
Dec 30, 2022 0.5301 0.5558 0.5252 0.5558 464,148 +0.03(+5.01%)
Dec 29, 2022 0.5200 0.5800 0.5200 0.5293 473,081 -0.01(-2.68%)
Dec 28, 2022 0.5301 0.5647 0.5051 0.5439 821,609 +0.01(+1.66%)
Dec 27, 2022 0.5300 0.5623 0.5200 0.5350 368,950 -0.02(-2.97%)
Dec 23, 2022 0.5596 0.5903 0.5328 0.5514 1,021,688 +0.00(+0.25%)
Dec 22, 2022 0.6000 0.6000 0.5355 0.5500 538,848 -0.06(-9.60%)
Dec 21, 2022 0.5400 0.6340 0.5400 0.6084 525,028 +0.05(+9.62%)
Dec 20, 2022 0.5626 0.5908 0.5500 0.5550 251,623 -0.01(-1.35%)
Dec 19, 2022 0.6010 0.6276 0.5626 0.5626 181,331 -0.04(-6.39%)
Dec 16, 2022 0.6101 0.6453 0.5801 0.6010 158,137 -0.01(-0.94%)
Dec 15, 2022 0.6800 0.6800 0.6067 0.6067 136,732 -0.08(-11.55%)
Dec 14, 2022 0.6539 0.6957 0.6390 0.6859 177,809 +0.01(+1.93%)
Dec 13, 2022 0.7100 0.7310 0.6500 0.6729 188,067 +0.05(+7.30%)
Dec 12, 2022 0.6570 0.6747 0.6191 0.6271 313,139 -0.03(-4.86%)
Dec 09, 2022 0.6878 0.7192 0.6500 0.6591 229,457 -0.03(-4.48%)
Dec 08, 2022 0.7117 0.7480 0.6640 0.6900 181,654 -0.02(-2.50%)
Dec 07, 2022 0.7100 0.7558 0.7026 0.7077 126,290 -0.02(-2.45%)
Dec 06, 2022 0.7800 0.7800 0.6804 0.7255 501,980 -0.05(-6.88%)
Dec 05, 2022 0.8404 0.8916 0.7584 0.7791 323,470 -0.08(-9.70%)
Dec 02, 2022 0.7000 0.8705 0.6962 0.8628 731,450 +0.14(+19.44%)
Dec 01, 2022 0.7000 0.7224 0.6405 0.7224 569,689 +0.10(+16.16%)
Nov 30, 2022 0.6550 0.6900 0.5980 0.6219 732,520 -0.03(-5.05%)
Nov 29, 2022 0.6200 0.6844 0.6200 0.6550 415,594 +0.02(+2.34%)
Nov 28, 2022 0.6300 0.6499 0.5710 0.6400 497,769 +0.03(+4.37%)
Nov 25, 2022 0.6300 0.6300 0.6019 0.6132 127,339 +0.00(+0.16%)
Nov 23, 2022 0.5500 0.6398 0.5408 0.6122 243,634 +0.06(+11.31%)
Nov 22, 2022 0.5421 0.5867 0.5415 0.5500 162,895 -0.00(-0.47%)
Nov 21, 2022 0.5970 0.5970 0.5332 0.5526 232,923 -0.03(-4.90%)
Nov 18, 2022 0.6000 0.6143 0.5800 0.5811 163,660 -0.03(-4.72%)
Nov 17, 2022 0.6175 0.6200 0.5845 0.6099 441,110 -0.02(-3.88%)
Nov 16, 2022 0.6800 0.6800 0.6209 0.6345 313,781 -0.06(-9.03%)
Nov 15, 2022 0.7100 0.7490 0.6580 0.6975 430,237 +0.02(+2.57%)
Nov 14, 2022 0.6200 0.7000 0.6094 0.6800 322,563 +0.02(+3.19%)
Nov 11, 2022 0.5900 0.6788 0.5770 0.6590 212,539 +0.04(+6.62%)
Nov 10, 2022 0.5428 0.6499 0.5428 0.6181 282,731 +0.06(+10.20%)
Nov 09, 2022 0.5856 0.5856 0.5401 0.5609 168,864 -0.04(-7.34%)
Nov 08, 2022 0.6000 0.6202 0.5800 0.6053 105,541 -0.00(-0.35%)
Nov 07, 2022 0.5713 0.6161 0.5610 0.6074 117,863 +0.01(+2.31%)
Nov 04, 2022 0.6076 0.6177 0.5675 0.5937 153,603 -0.01(-2.11%)
Nov 03, 2022 0.5905 0.6073 0.5568 0.6065 153,777 +0.02(+2.71%)
Nov 02, 2022 0.6100 0.6368 0.5866 0.5905 337,300 -0.04(-7.01%)
Nov 01, 2022 0.6681 0.6998 0.6347 0.6350 353,654 -0.03(-4.51%)
Oct 31, 2022 0.6800 0.6912 0.6601 0.6650 56,640 -0.01(-1.66%)
Oct 28, 2022 0.6601 0.6935 0.6600 0.6762 146,469 -0.00(-0.07%)
Oct 27, 2022 0.7400 0.7400 0.6740 0.6767 134,210 -0.03(-3.84%)
Oct 26, 2022 0.7000 0.7400 0.6800 0.7037 50,950 +0.02(+2.80%)
Oct 25, 2022 0.6900 0.7199 0.6806 0.6845 113,410 +0.01(+0.94%)
Oct 24, 2022 0.7400 0.7400 0.6600 0.6781 368,251 -0.05(-7.44%)
Oct 21, 2022 0.6700 0.7333 0.6302 0.7326 136,328 +0.07(+10.17%)
Oct 20, 2022 0.7033 0.7203 0.6650 0.6650 347,592 -0.04(-6.34%)
Oct 19, 2022 0.7552 0.7552 0.6949 0.7100 137,492 -0.06(-7.79%)
Oct 18, 2022 0.7537 0.7803 0.7307 0.7700 186,291 +0.02(+3.33%)
Oct 17, 2022 0.6900 0.7592 0.6826 0.7452 159,995 +0.07(+9.83%)
Oct 14, 2022 0.7300 0.7512 0.6651 0.6785 216,354 -0.07(-8.89%)
Oct 13, 2022 0.7410 0.7887 0.7000 0.7447 191,963 -0.00(-0.11%)
Oct 12, 2022 0.7502 0.7634 0.6702 0.7455 314,846 -0.03(-4.04%)
Oct 11, 2022 0.8200 0.8156 0.7457 0.7769 251,720 -0.08(-9.01%)
Oct 10, 2022 0.8000 0.8538 0.7801 0.8538 112,244 +0.08(+10.55%)
Oct 07, 2022 0.8070 0.8070 0.7603 0.7723 242,298 -0.04(-5.48%)
Oct 06, 2022 0.8699 0.8699 0.7900 0.8171 238,510 -0.05(-5.31%)
Oct 05, 2022 0.7700 0.8636 0.7157 0.8629 281,145 +0.10(+12.80%)
Oct 04, 2022 0.8200 0.8692 0.7523 0.7650 920,564 -0.04(-5.36%)
Oct 03, 2022 0.9201 0.9298 0.8001 0.8083 403,685 -0.06(-6.97%)
Sep 30, 2022 0.8300 0.8902 0.8100 0.8689 229,742 +0.06(+7.27%)
Sep 29, 2022 0.8630 0.8903 0.7845 0.8100 408,272 -0.07(-8.23%)
Sep 28, 2022 0.8600 0.8932 0.8425 0.8826 280,642 +0.01(+0.62%)
Sep 27, 2022 0.9000 0.9450 0.8549 0.8772 436,306 +0.02(+2.00%)
Sep 26, 2022 0.9850 1.020 0.8399 0.8600 287,144 -0.11(-11.15%)
Sep 23, 2022 0.9900 0.9900 0.9200 0.9679 342,420 -0.01(-1.34%)
Sep 22, 2022 1.120 1.120 0.9601 0.9810 1,065,006 -0.14(-12.41%)
Sep 21, 2022 1.130 1.160 1.100 1.120 227,669 -0.01(-0.88%)
Sep 20, 2022 1.120 1.150 1.100 1.130 148,340 -0.03(-2.59%)
Sep 19, 2022 1.190 1.220 1.150 1.160 650,066 -0.05(-4.13%)
Sep 16, 2022 1.190 1.210 1.160 1.210 100,240 -0.02(-1.63%)
Sep 15, 2022 1.130 1.240 1.112 1.230 249,908 +0.08(+6.96%)
Sep 14, 2022 1.220 1.250 1.130 1.150 366,760 -0.06(-4.56%)
Sep 13, 2022 1.230 1.268 1.190 1.205 336,234 -0.11(-8.71%)
Sep 12, 2022 1.300 1.340 1.270 1.320 352,346 +0.05(+3.94%)
Sep 09, 2022 1.240 1.310 1.230 1.270 233,415 +0.04(+3.25%)
Sep 08, 2022 1.240 1.270 1.190 1.230 413,148 -0.01(-0.81%)
Sep 07, 2022 1.210 1.260 1.200 1.240 277,960 +0.03(+2.48%)
Sep 06, 2022 1.250 1.260 1.190 1.210 276,276 -0.06(-4.72%)
Sep 02, 2022 1.280 1.320 1.230 1.270 380,308 -0.01(-0.78%)
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.