ENGMF Quote, Trading Chart, Enthusiast Gaming

home / stock / engmf / engmf quote

Stock Information
Company Name: Enthusiast Gaming
Stock Symbol: ENGMF
Market: OTC
Website: enthusiastgaming.com
Menu
ENGMF ENGMF Quote ENGMF Short ENGMF News ENGMF Articles ENGMF Message Board
Get ENGMF Alerts

News, Short Squeeze, Breakout and More Instantly...
ENGMF Quote
Last:$8.64
Change Percent:9.51%
Open:$7.92
Previous Close:$8.64
High:$8.72
Low:$7.88
Volume:419,088
Last Trade Date Time:04/20/2021 04:55:20 pm
Quotes are delayed by 15 to 20 minutes.
ENGMF Chart
Last Twenty Trading Days
Date:2021-04-20
Open:$7.92
Close:$8.64
High:$8.72
Low:$7.88
Volume:419,088
Date:2021-04-19
Open:$7.87
Close:$7.89
High:$8.12
Low:$7.75
Volume:126,687
Date:2021-04-16
Open:$7.65
Close:$7.9189
High:$8
Low:$7.46
Volume:130,469
Date:2021-04-15
Open:$8.1
Close:$7.67
High:$8.5
Low:$7.61
Volume:125,677
Date:2021-04-14
Open:$7.355
Close:$8.12
High:$8.19
Low:$7.26
Volume:316,937
Date:2021-04-13
Open:$7.15
Close:$6.9548
High:$7.15
Low:$6.8264
Volume:105,644
Date:2021-04-12
Open:$6.83
Close:$6.9894
High:$7.0468
Low:$6.7
Volume:152,916
Date:2021-04-09
Open:$7.16
Close:$7.05
High:$7.16
Low:$6.941
Volume:59,091
Date:2021-04-08
Open:$7
Close:$7.01
High:$7.16
Low:$6.8401
Volume:89,637
Date:2021-04-07
Open:$6.95
Close:$7.035
High:$7.39
Low:$6.95
Volume:111,688
Date:2021-04-06
Open:$7.6
Close:$7.23
High:$7.6
Low:$7.04
Volume:139,362
Date:2021-04-05
Open:$7.471984
Close:$7.2985
High:$7.49
Low:$7.054
Volume:89,701
Date:2021-04-02
Open:$7.5
Close:$7.4578
High:$7.82
Low:$7.38
Volume:147,444
Date:2021-04-01
Open:$7.5
Close:$7.4578
High:$7.82
Low:$7.38
Volume:147,444
Date:2021-03-31
Open:$7.06976
Close:$7.46
High:$7.51
Low:$7.0698
Volume:120,193
Date:2021-03-30
Open:$6.725
Close:$7
High:$7.2
Low:$6.6
Volume:172,685
Date:2021-03-29
Open:$7.23
Close:$6.8325
High:$7.23
Low:$6.7909
Volume:191,084
Date:2021-03-26
Open:$7.405
Close:$7.1416
High:$7.405
Low:$6.9459
Volume:179,471
Date:2021-03-25
Open:$7.255
Close:$7.2414
High:$7.33
Low:$6.62
Volume:299,861
Date:2021-03-24
Open:$8.02
Close:$7.306
High:$8.4
Low:$7.2
Volume:437,869