Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enthusiast Gaming Hlds (OP: EGHIF )

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 31, 2019 1.330 1.384 1.190 1.221 80,100 -0.05(-3.83%)
May 29, 2019 1.270 1.270 1.270 0 +0.03(+2.42%)
May 28, 2019 1.290 1.290 1.240 1.240 14,010 -0.01(-1.12%)
May 24, 2019 1.265 1.290 1.254 1.254 8,200 +0.02(+1.93%)
May 23, 2019 1.277 1.280 1.230 1.230 9,410 -0.05(-3.92%)
May 22, 2019 1.320 1.320 1.264 1.280 15,857 +0.00(+0.08%)
May 21, 2019 1.320 1.320 1.260 1.280 20,063 -0.02(-1.58%)
May 20, 2019 1.300 1.300 1.210 1.300 11,186 +0.06(+4.94%)
May 17, 2019 1.230 1.267 1.220 1.239 4,800 -0.01(-0.56%)
May 16, 2019 1.298 1.298 1.246 1.246 3,867 -0.03(-2.27%)
May 15, 2019 1.272 1.275 1.245 1.275 26,290 -0.01(-0.52%)
May 14, 2019 1.281 1.281 1.281 1.281 650 -0.01(-1.11%)
May 13, 2019 1.360 1.360 1.270 1.296 17,497 -0.05(-3.95%)
May 10, 2019 1.220 1.349 1.200 1.349 31,900 +0.09(+7.45%)
May 09, 2019 1.269 1.280 1.230 1.256 33,792 +0.02(+1.25%)
May 08, 2019 1.218 1.270 1.218 1.240 26,575 -0.01(-0.80%)
May 07, 2019 1.151 1.250 1.121 1.250 12,975 +0.10(+8.71%)
May 06, 2019 1.110 1.169 1.110 1.150 16,440 -0.00(-0.01%)
May 03, 2019 1.130 1.181 1.130 1.150 15,600 +0.08(+7.49%)
May 02, 2019 1.130 1.130 1.040 1.070 35,976 -0.10(-8.24%)
May 01, 2019 1.200 1.200 1.152 1.166 30,473 -0.04(-3.64%)
Apr 30, 2019 1.260 1.260 1.201 1.210 9,103 -0.10(-7.56%)
Apr 29, 2019 1.305 1.330 1.305 1.309 4,959 +0.05(+3.59%)
Apr 26, 2019 1.248 1.264 1.248 1.264 2,300 +0.03(+2.43%)
Apr 25, 2019 1.230 1.234 1.227 1.234 5,334 +0.01(+0.61%)
Apr 24, 2019 1.250 1.250 1.183 1.226 17,661 -0.02(-1.92%)
Apr 23, 2019 1.274 1.274 1.250 1.250 14,315 -0.03(-2.04%)
Apr 22, 2019 1.205 1.276 1.205 1.276 5,128 +0.14(+11.93%)
Apr 18, 2019 1.133 1.155 1.132 1.140 11,000 -0.07(-5.67%)
Apr 17, 2019 1.215 1.230 1.165 1.208 3,590 -0.01(-0.94%)
Apr 16, 2019 1.168 1.300 1.168 1.220 65,096 +0.12(+10.65%)
Apr 15, 2019 1.169 1.170 1.100 1.103 27,554 +0.04(+3.63%)
Apr 12, 2019 1.050 1.110 1.050 1.064 26,300 +0.04(+3.45%)
Apr 11, 2019 1.022 1.028 1.020 1.028 1,460 -0.04(-3.75%)
Apr 10, 2019 1.040 1.069 1.025 1.069 17,880 +0.06(+5.80%)
Apr 09, 2019 0.9490 1.040 0.9490 1.010 33,217 +0.10(+10.44%)
Apr 08, 2019 0.9183 0.9183 0.9084 0.9145 1,565 +0.01(+0.58%)
Apr 05, 2019 0.9253 0.9387 0.9092 0.9092 2,600 +0.02(+1.97%)
Apr 04, 2019 0.8916 0.8916 0.8916 0.8916 298 +0.00(+0.42%)
Apr 03, 2019 0.8959 0.8974 0.8649 0.8879 32,410 -0.03(-3.49%)
Apr 02, 2019 0.9500 0.9652 0.8939 0.9200 16,218 +0.00(+0.11%)
Apr 01, 2019 0.9036 0.9269 0.9036 0.9190 752 -0.01(-1.36%)
Mar 29, 2019 0.9021 0.9317 0.8882 0.9317 2,100 +0.01(+1.25%)
Mar 28, 2019 0.9202 0.9202 0.9202 0.9202 370 +0.02(+1.96%)
Mar 26, 2019 0.9025 0.9025 0.9025 0 +0.03(+3.14%)
Mar 25, 2019 0.8978 0.9217 0.8750 0.8750 3,208 -0.01(-0.57%)
Mar 22, 2019 0.8727 0.8860 0.8727 0.8800 19,900 +0.02(+2.21%)
Mar 21, 2019 0.9000 0.9000 0.8484 0.8610 12,839 -0.04(-4.86%)
Mar 20, 2019 0.8965 0.9050 0.8816 0.9050 1,635 -0.01(-0.66%)
Mar 19, 2019 0.9575 0.9639 0.9110 0.9110 11,700 -0.00(-0.07%)
Mar 18, 2019 0.9196 0.9196 0.8791 0.9116 5,038 -0.02(-1.80%)
Mar 15, 2019 0.9319 0.9319 0.8853 0.9283 23,700 -0.01(-1.27%)
Mar 14, 2019 1.010 1.010 0.9175 0.9402 6,194 -0.07(-6.86%)
Mar 13, 2019 1.030 1.040 0.9938 1.010 18,327 +0.01(+0.95%)
Mar 12, 2019 0.9700 1.001 0.9602 1.000 19,869 +0.04(+4.14%)
Mar 11, 2019 0.9979 1.018 0.9602 0.9602 30,370 -0.00(-0.21%)
Mar 08, 2019 1.003 1.017 0.9622 0.9622 11,400 -0.09(-8.36%)
Mar 07, 2019 1.090 1.107 1.046 1.050 10,073 -0.05(-4.46%)
Mar 06, 2019 1.088 1.118 1.000 1.099 67,926 +0.03(+2.71%)
Mar 05, 2019 0.9585 1.070 0.9585 1.070 7,871 +0.09(+9.41%)
Mar 04, 2019 1.020 1.020 0.9400 0.9780 19,697 +0.04(+4.04%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.