East Side Games Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 2.840 | 2.850 | 2.700 | 2.850 | 2.850 | 14,180 |
| 2022-03-31 | 2.700 | 2.900 | 2.700 | 2.900 | 2.900 | 12,632 |
| 2022-03-30 | 2.710 | 2.750 | 2.700 | 2.750 | 2.750 | 21,710 |
| 2022-03-29 | 2.700 | 2.750 | 2.650 | 2.750 | 2.750 | 30,343 |
| 2022-03-28 | 2.750 | 2.750 | 2.680 | 2.750 | 2.750 | 15,230 |
| 2022-03-25 | 2.750 | 2.800 | 2.710 | 2.800 | 2.800 | 12,218 |
| 2022-03-24 | 2.630 | 2.900 | 2.630 | 2.750 | 2.750 | 28,478 |
| 2022-03-23 | 2.800 | 2.800 | 2.600 | 2.620 | 2.620 | 30,762 |
| 2022-03-22 | 2.750 | 2.850 | 2.700 | 2.850 | 2.850 | 31,323 |
| 2022-03-21 | 2.790 | 2.820 | 2.710 | 2.750 | 2.750 | 48,777 |
| 2022-03-18 | 2.810 | 2.920 | 2.800 | 2.920 | 2.920 | 53,850 |
| 2022-03-17 | 2.890 | 2.890 | 2.750 | 2.850 | 2.850 | 14,347 |
| 2022-03-16 | 2.840 | 2.950 | 2.800 | 2.850 | 2.850 | 13,518 |
| 2022-03-15 | 2.850 | 2.875 | 2.640 | 2.850 | 2.850 | 60,392 |
| 2022-03-14 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 43,520 |
| 2022-03-11 | 3.150 | 3.300 | 2.950 | 2.950 | 2.950 | 28,641 |
| 2022-03-10 | 3.100 | 3.230 | 3.060 | 3.160 | 3.160 | 12,312 |
| 2022-03-09 | 3.100 | 3.100 | 3.060 | 3.075 | 3.075 | 3,490 |
| 2022-03-08 | 3.060 | 3.250 | 2.960 | 3.100 | 3.100 | 77,131 |
| 2022-03-07 | 3.100 | 3.250 | 3.100 | 3.150 | 3.150 | 50,637 |
| 2022-03-04 | 3.050 | 3.050 | 2.750 | 3.050 | 3.050 | 103,634 |
| 2022-03-03 | 3.150 | 3.150 | 2.990 | 3.070 | 3.070 | 22,863 |
| 2022-03-02 | 3.100 | 3.200 | 3.070 | 3.150 | 3.150 | 5,816 |
| 2022-03-01 | 3.150 | 3.150 | 3.020 | 3.120 | 3.120 | 21,409 |
| 2022-02-28 | 3.130 | 3.130 | 3.060 | 3.130 | 3.130 | 9,448 |
| 2022-02-25 | 3.150 | 3.200 | 2.980 | 3.130 | 3.130 | 34,905 |
| 2022-02-24 | 3.160 | 3.230 | 3.050 | 3.180 | 3.180 | 41,237 |
| 2022-02-23 | 3.400 | 3.400 | 3.250 | 3.250 | 3.250 | 18,998 |
| 2022-02-22 | 3.410 | 3.490 | 3.350 | 3.410 | 3.410 | 12,349 |
| 2022-02-18 | 3.540 | 3.550 | 3.400 | 3.550 | 3.550 | 42,397 |
| 2022-02-17 | 3.750 | 3.750 | 3.550 | 3.600 | 3.600 | 20,519 |
| 2022-02-16 | 4.000 | 4.000 | 3.740 | 3.800 | 3.800 | 27,390 |
| 2022-02-15 | 4.050 | 4.060 | 3.840 | 4.000 | 4.000 | 88,274 |
| 2022-02-14 | 4.070 | 4.100 | 4.040 | 4.080 | 4.080 | 10,485 |
| 2022-02-11 | 4.200 | 4.200 | 4.080 | 4.100 | 4.100 | 22,513 |
| 2022-02-10 | 4.100 | 4.250 | 4.080 | 4.200 | 4.200 | 58,089 |
| 2022-02-09 | 4.080 | 4.120 | 4.080 | 4.080 | 4.080 | 21,307 |
| 2022-02-08 | 4.080 | 4.100 | 4.080 | 4.080 | 4.080 | 18,960 |
| 2022-02-07 | 4.150 | 4.180 | 4.080 | 4.100 | 4.100 | 36,814 |
| 2022-02-04 | 4.050 | 4.200 | 4.050 | 4.170 | 4.170 | 31,016 |
| 2022-02-03 | 4.120 | 4.120 | 4.000 | 4.050 | 4.050 | 45,222 |
| 2022-02-02 | 4.220 | 4.250 | 4.050 | 4.150 | 4.150 | 46,431 |
| 2022-02-01 | 4.100 | 4.270 | 4.100 | 4.250 | 4.250 | 48,447 |
| 2022-01-31 | 3.950 | 4.130 | 3.920 | 4.080 | 4.080 | 72,183 |
| 2022-01-28 | 3.900 | 3.990 | 3.850 | 3.950 | 3.950 | 22,184 |
| 2022-01-27 | 3.800 | 4.000 | 3.700 | 3.900 | 3.900 | 111,338 |
| 2022-01-26 | 3.690 | 3.760 | 3.560 | 3.760 | 3.760 | 49,001 |
| 2022-01-25 | 3.700 | 3.840 | 3.650 | 3.650 | 3.650 | 73,481 |
| 2022-01-24 | 3.510 | 3.880 | 3.500 | 3.840 | 3.840 | 258,378 |
| 2022-01-21 | 3.310 | 3.980 | 3.310 | 3.600 | 3.600 | 123,759 |
| 2022-01-20 | 3.310 | 3.400 | 3.310 | 3.390 | 3.390 | 34,954 |
| 2022-01-19 | 3.390 | 3.400 | 3.350 | 3.360 | 3.360 | 20,402 |
| 2022-01-18 | 3.450 | 3.450 | 3.330 | 3.390 | 3.390 | 24,000 |
| 2022-01-17 | 3.500 | 3.500 | 3.370 | 3.450 | 3.450 | 12,380 |
| 2022-01-14 | 3.580 | 3.580 | 3.510 | 3.550 | 3.550 | 15,869 |
| 2022-01-13 | 3.540 | 3.580 | 3.530 | 3.550 | 3.550 | 20,414 |
| 2022-01-12 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 36,293 |
| 2022-01-11 | 3.470 | 3.560 | 3.330 | 3.560 | 3.560 | 32,769 |
| 2022-01-10 | 3.450 | 3.480 | 3.320 | 3.480 | 3.480 | 27,406 |
| 2022-01-07 | 3.450 | 3.480 | 3.350 | 3.450 | 3.450 | 24,181 |
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.