East Side Games Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.760	0.760	0.750	0.750	0.750	5,300
2024-05-24	0.730	0.810	0.720	0.770	0.770	36,100
2024-05-23	0.720	0.740	0.700	0.740	0.740	66,900
2024-05-22	0.720	0.720	0.720	0.720	0.720	500
2024-05-21	0.760	0.790	0.720	0.720	0.720	43,100
2024-05-17	0.770	0.770	0.760	0.760	0.760	22,300
2024-05-16	0.760	0.760	0.740	0.760	0.760	14,500
2024-05-15	0.750	0.750	0.750	0.750	0.750	12,000
2024-05-14	0.760	0.780	0.730	0.760	0.760	32,800
2024-05-13	0.820	0.860	0.770	0.770	0.770	44,300
2024-05-10	0.810	0.850	0.770	0.850	0.850	86,000
2024-05-09	0.780	0.850	0.780	0.820	0.820	114,700
2024-05-08	0.760	0.760	0.730	0.750	0.750	23,500
2024-05-07	0.800	0.800	0.780	0.780	0.780	38,500
2024-05-06	0.820	0.840	0.810	0.820	0.820	16,200
2024-05-03	0.820	0.820	0.800	0.800	0.800	9,000
2024-05-02	0.780	0.800	0.780	0.800	0.800	18,800
2024-05-01	0.790	0.790	0.730	0.790	0.790	69,600
2024-04-30	0.680	0.810	0.640	0.770	0.770	1,071,200
2024-04-29	0.740	0.740	0.690	0.700	0.700	48,900
2024-04-26	0.770	0.770	0.750	0.750	0.750	6,900
2024-04-25	0.800	0.800	0.750	0.780	0.780	14,800
2024-04-24	0.830	0.830	0.800	0.800	0.800	16,800
2024-04-23	0.800	0.820	0.770	0.820	0.820	23,800
2024-04-22	0.800	0.800	0.760	0.760	0.760	2,500
2024-04-19	0.810	0.810	0.800	0.800	0.800	7,300
2024-04-18	0.820	0.820	0.820	0.820	0.820	12,600
2024-04-17	0.820	0.820	0.810	0.820	0.820	3,500
2024-04-16	0.890	0.890	0.750	0.770	0.770	44,500
2024-04-15	0.790	0.840	0.790	0.840	0.840	11,000
2024-04-12	0.770	0.820	0.770	0.780	0.780	9,500
2024-04-11	0.770	0.840	0.750	0.820	0.820	18,300
2024-04-10	0.810	0.900	0.800	0.850	0.850	28,300
2024-04-09	0.800	0.860	0.800	0.820	0.820	28,000
2024-04-08	0.780	0.830	0.760	0.770	0.770	52,700
2024-04-05	0.930	0.960	0.820	0.850	0.850	215,600
2024-04-04	0.940	1.080	0.910	1.000	1.000	139,900
2024-04-03	0.850	0.990	0.850	0.920	0.920	247,000
2024-04-02	0.750	0.850	0.750	0.820	0.820	397,600
2024-04-01	0.620	0.680	0.620	0.670	0.670	11,800
2024-03-28	0.710	0.710	0.630	0.630	0.630	20,800
2024-03-27	0.650	0.700	0.650	0.680	0.680	43,000
2024-03-26	0.640	0.660	0.630	0.630	0.630	18,000
2024-03-25	0.600	0.610	0.600	0.600	0.600	14,500
2024-03-22	0.600	0.620	0.600	0.620	0.620	25,500
2024-03-21	0.540	0.610	0.540	0.600	0.600	67,500
2024-03-20	0.590	0.590	0.590	0.590	0.590	3,100
2024-03-19	0.600	0.600	0.600	0.600	0.600	500
2024-03-18	0.590	0.590	0.590	0.590	0.590	4,000
2024-03-15	0.600	0.600	0.600	0.600	0.600	0
2024-03-14	0.600	0.600	0.600	0.600	0.600	3,000
2024-03-13	0.600	0.600	0.600	0.600	0.600	4,000
2024-03-12	0.590	0.590	0.590	0.590	0.590	14,000
2024-03-11	0.560	0.590	0.560	0.590	0.590	38,100
2024-03-08	0.590	0.590	0.590	0.590	0.590	102,600
2024-03-07	0.540	0.540	0.540	0.540	0.540	2,500
2024-03-06	0.520	0.530	0.510	0.520	0.520	28,000
2024-03-05	0.540	0.540	0.540	0.540	0.540	0
2024-03-04	0.540	0.540	0.540	0.540	0.540	3,700
2024-03-01	0.540	0.540	0.520	0.520	0.520	46,200

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.