ENGMF

Enthusiast Gaming (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Enthusiast Gaming Holdings Inc (QB) ENGMF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.20 09:20:04
Close Price Low Price High Price Open Price Previous Close
1.20
more quote information »

ENGMF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.171.2371.121.1943,1750.032.56%
1 Month1.281.34691.121.2343,003-0.08-6.25%
3 Months1.251.561.121.2838,950-0.05-4.0%
6 Months1.281.560.90011.2528,440-0.08-6.25%
1 Year1.52822.000.8013461.2620,809-0.3282-21.48%
3 Years1.52822.000.8013461.2620,809-0.3282-21.48%
5 Years1.52822.000.8013461.2620,809-0.3282-21.48%

ENGMF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 1.20 0.03 2.56% 1.12 1.20 1.12 18,061
Sep 29 2020 1.17 -0.02 -1.68% 1.2047 1.2047 1.12 44,568
Sep 28 2020 1.19 -0.02 -1.65% 1.2337 1.237 1.1724 9,345
Sep 25 2020 1.21 0.04 3.42% 1.17 1.2212 1.16 63,000
Sep 24 2020 1.17 -0.02 -1.68% 1.17 1.19 1.15 80,903
Sep 23 2020 1.19 -0.01 -0.83% 1.18 1.1945 1.16 28,929
Sep 22 2020 1.20 0.01 0.84% 1.2021 1.23 1.18 7,499
Sep 21 2020 1.19 -0.06 -4.94% 1.2328 1.29 1.18 44,935
Sep 18 2020 1.2518 -0.01 -1.04% 1.2655 1.2945 1.2518 13,895
Sep 17 2020 1.265 0.00 0.4% 1.26 1.30 1.22 5,910
Sep 16 2020 1.26 -0.07 -5.26% 1.3334 1.3469 1.24 81,438
Sep 15 2020 1.33 0.03 2.31% 1.3347 1.34 1.30 30,182
Sep 14 2020 1.30 0.04 2.98% 1.29 1.32 1.26 41,879
Sep 11 2020 1.2624 0.04 3.1% 1.2537 1.29 1.20 77,095
Sep 10 2020 1.2245 -0.03 -2.04% 1.2546 1.315 1.21 72,978
Sep 09 2020 1.25 0.00 0.0% 1.25 1.26 1.22 51,967
Sep 08 2020 1.25 -0.01 -0.57% 1.27 1.28 1.20 46,270
Sep 04 2020 1.2572 0.01 0.58% 1.245 1.2617 1.2232 30,545
Sep 03 2020 1.25 -0.02 -1.57% 1.28 1.30 1.23 67,665
Sep 02 2020 1.27 -0.07 -5.16% 1.325 1.39 1.25 67,305
Sep 01 2020 1.3391 -0.01 -0.81% 1.35 1.39 1.30 97,776
See More Historical Prices »


Your Recent History
USOTC
ENGMF
Enthusiast..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.