Enthusiast Gaming Properties Inc (EGHIF) Exchange: PINK
Data as of May 2, 2025
$1.23 ($0.08) 6.86%
Enthusiast Gaming Properties Inc - Daily Information
Click for more stock information on Enthusiast Gaming Properties Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.15 |
| Previous Close | $1.23 |
| High | $1.23 |
| Low | $1.15 |
| Adjusted Open | $1.15 |
| Previous Adjusted Close | $1.23 |
| Adjusted High | $1.23 |
| Adjusted Low | $1.15 |
About Enthusiast Gaming Properties Inc (EGHIF)
DELISTED -
Invest in Enthusiast Gaming Properties Inc (EGHIF)
Historical Stock Data for Enthusiast Gaming Properties Inc (EGHIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-29 | $1.15 | $1.23 | $1.15 | $1.23 | $1.23 | 11,548 |
| 2019-08-28 | $1.06 | $1.15 | $1.05 | $1.15 | $1.15 | 19,650 |
| 2019-08-27 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 12,233 |
| 2019-08-26 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 11,315 |
| 2019-08-23 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 13,308 |
| 2019-08-22 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 10,000 |
| 2019-08-21 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 2,220 |
| 2019-08-20 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 3,770 |
| 2019-08-19 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 1,100 |
| 2019-08-16 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 215 |
| 2019-08-15 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 289 |
| 2019-08-14 | $1.10 | $1.11 | $1.08 | $1.08 | $1.08 | 6,375 |
| 2019-08-13 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 405 |
| 2019-08-12 | $1.13 | $1.13 | $1.11 | $1.13 | $1.13 | 1,905 |
| 2019-08-08 | $1.08 | $1.13 | $1.08 | $1.13 | $1.13 | 2,290 |
| 2019-08-07 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 4,883 |
| 2019-08-06 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 8,818 |
| 2019-08-05 | $1.08 | $1.15 | $1.08 | $1.15 | $1.15 | 2,469 |
| 2019-08-02 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 14,550 |
| 2019-08-01 | $1.02 | $1.04 | $1.00 | $1.03 | $1.03 | 11,815 |
| 2019-07-31 | $1.11 | $1.11 | $1.05 | $1.06 | $1.06 | 13,130 |
| 2019-07-30 | $1.10 | $1.11 | $1.06 | $1.11 | $1.11 | 9,518 |
| 2019-07-29 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 6,304 |
| 2019-07-26 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 2,000 |
| 2019-07-25 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 4,687 |
| 2019-07-24 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 390 |
| 2019-07-23 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 10,857 |
| 2019-07-22 | $1.17 | $1.17 | $1.12 | $1.12 | $1.12 | 3,000 |
| 2019-07-19 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,600 |
| 2019-07-17 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 9,560 |
| 2019-07-16 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 1,150 |
| 2019-07-15 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 3,913 |
| 2019-07-12 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 1,650 |
| 2019-07-11 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 3,110 |
| 2019-07-10 | $1.18 | $1.18 | $1.14 | $1.17 | $1.17 | 8,199 |
| 2019-07-09 | $1.16 | $1.18 | $1.13 | $1.13 | $1.13 | 1,109 |
| 2019-07-08 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 42 |
| 2019-07-05 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 544 |
| 2019-07-03 | $1.14 | $1.15 | $1.04 | $1.15 | $1.15 | 105,801 |
| 2019-07-02 | $1.24 | $1.24 | $1.11 | $1.12 | $1.12 | 89,718 |
| 2019-07-01 | $1.25 | $1.39 | $1.25 | $1.39 | $1.39 | 3,351 |
| 2019-06-28 | $1.23 | $1.23 | $1.21 | $1.23 | $1.23 | 1,032 |
| 2019-06-27 | $1.21 | $1.21 | $1.17 | $1.19 | $1.19 | 12,153 |
| 2019-06-26 | $1.20 | $1.20 | $1.16 | $1.19 | $1.19 | 4,645 |
| 2019-06-25 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 11,545 |
| 2019-06-24 | $1.24 | $1.25 | $1.20 | $1.21 | $1.21 | 37,354 |
| 2019-06-21 | $1.27 | $1.27 | $1.21 | $1.21 | $1.21 | 21,609 |
| 2019-06-20 | $1.28 | $1.28 | $1.23 | $1.27 | $1.27 | 7,780 |
| 2019-06-19 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 437 |
| 2019-06-17 | $1.25 | $1.26 | $1.22 | $1.22 | $1.22 | 4,418 |
| 2019-06-14 | $1.27 | $1.28 | $1.23 | $1.25 | $1.25 | 59,611 |
| 2019-06-13 | $1.28 | $1.30 | $1.27 | $1.27 | $1.27 | 25,986 |
| 2019-06-12 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 4,000 |
| 2019-06-11 | $1.29 | $1.30 | $1.27 | $1.30 | $1.30 | 33,332 |
| 2019-06-10 | $1.30 | $1.31 | $1.27 | $1.27 | $1.27 | 22,703 |
| 2019-06-07 | $1.32 | $1.35 | $1.30 | $1.30 | $1.30 | 45,850 |
| 2019-06-06 | $1.26 | $1.33 | $1.26 | $1.33 | $1.33 | 15,260 |
| 2019-06-05 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 5,737 |
| 2019-06-04 | $1.24 | $1.25 | $1.21 | $1.22 | $1.22 | 9,679 |
| 2019-06-03 | $1.23 | $1.27 | $1.22 | $1.26 | $1.26 | 14,997 |
| 2019-05-31 | $1.33 | $1.38 | $1.19 | $1.22 | $1.22 | 80,106 |
| 2019-05-29 | $1.25 | $1.27 | $1.18 | $1.27 | $1.27 | 62,865 |
| 2019-05-28 | $1.29 | $1.29 | $1.24 | $1.24 | $1.24 | 14,010 |
| 2019-05-24 | $1.27 | $1.29 | $1.25 | $1.25 | $1.25 | 8,227 |
| 2019-05-23 | $1.28 | $1.28 | $1.23 | $1.23 | $1.23 | 9,410 |
| 2019-05-22 | $1.32 | $1.32 | $1.26 | $1.28 | $1.28 | 15,857 |
| 2019-05-21 | $1.32 | $1.32 | $1.26 | $1.28 | $1.28 | 20,063 |
| 2019-05-20 | $1.30 | $1.30 | $1.21 | $1.30 | $1.30 | 11,186 |
| 2019-05-17 | $1.23 | $1.27 | $1.22 | $1.24 | $1.24 | 4,815 |
| 2019-05-16 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 3,867 |
| 2019-05-15 | $1.27 | $1.27 | $1.25 | $1.27 | $1.27 | 26,290 |
| 2019-05-14 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 650 |
| 2019-05-13 | $1.36 | $1.36 | $1.27 | $1.30 | $1.30 | 17,497 |
| 2019-05-10 | $1.22 | $1.35 | $1.20 | $1.35 | $1.35 | 31,930 |
| 2019-05-09 | $1.27 | $1.28 | $1.23 | $1.26 | $1.26 | 33,792 |
| 2019-05-08 | $1.22 | $1.27 | $1.22 | $1.24 | $1.24 | 26,575 |
| 2019-05-07 | $1.15 | $1.25 | $1.12 | $1.25 | $1.25 | 12,975 |
| 2019-05-06 | $1.11 | $1.17 | $1.11 | $1.15 | $1.15 | 16,440 |
| 2019-05-03 | $1.13 | $1.18 | $1.13 | $1.15 | $1.15 | 15,620 |
| 2019-05-02 | $1.13 | $1.13 | $1.04 | $1.07 | $1.07 | 35,976 |
| 2019-05-01 | $1.20 | $1.20 | $1.15 | $1.17 | $1.17 | 30,473 |
| 2019-04-30 | $1.26 | $1.26 | $1.20 | $1.21 | $1.21 | 9,103 |
| 2019-04-29 | $1.31 | $1.33 | $1.31 | $1.31 | $1.31 | 4,959 |
| 2019-04-26 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 2,300 |
| 2019-04-25 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 5,334 |
| 2019-04-24 | $1.25 | $1.25 | $1.18 | $1.23 | $1.23 | 17,661 |
| 2019-04-23 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 14,315 |
| 2019-04-22 | $1.20 | $1.28 | $1.20 | $1.28 | $1.28 | 5,128 |
| 2019-04-18 | $1.13 | $1.16 | $1.13 | $1.14 | $1.14 | 11,036 |
| 2019-04-17 | $1.22 | $1.23 | $1.17 | $1.21 | $1.21 | 3,590 |
| 2019-04-16 | $1.17 | $1.30 | $1.17 | $1.22 | $1.22 | 65,096 |
| 2019-04-15 | $1.17 | $1.17 | $1.10 | $1.10 | $1.10 | 27,554 |
| 2019-04-12 | $1.05 | $1.11 | $1.05 | $1.06 | $1.06 | 26,359 |
| 2019-04-11 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 1,460 |
| 2019-04-10 | $1.04 | $1.07 | $1.03 | $1.07 | $1.07 | 17,880 |
| 2019-04-09 | $0.95 | $1.04 | $0.95 | $1.01 | $1.01 | 33,217 |
| 2019-04-08 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 1,565 |
| 2019-04-05 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 2,615 |
| 2019-04-04 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 298 |
| 2019-04-03 | $0.90 | $0.90 | $0.86 | $0.89 | $0.89 | 32,410 |
| 2019-04-02 | $0.95 | $0.97 | $0.89 | $0.92 | $0.92 | 16,218 |
| 2019-04-01 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 752 |
| 2019-03-29 | $0.90 | $0.93 | $0.89 | $0.93 | $0.93 | 2,105 |
| 2019-03-28 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 370 |
| 2019-03-26 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 6,484 |
| 2019-03-25 | $0.90 | $0.92 | $0.88 | $0.88 | $0.88 | 3,208 |
| 2019-03-22 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 19,920 |
| 2019-03-21 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 12,839 |
| 2019-03-20 | $0.90 | $0.91 | $0.88 | $0.91 | $0.91 | 1,635 |
| 2019-03-19 | $0.96 | $0.96 | $0.91 | $0.91 | $0.91 | 11,700 |
| 2019-03-18 | $0.92 | $0.92 | $0.88 | $0.91 | $0.91 | 5,038 |
| 2019-03-15 | $0.93 | $0.93 | $0.89 | $0.93 | $0.93 | 23,748 |
| 2019-03-14 | $1.01 | $1.01 | $0.92 | $0.94 | $0.94 | 6,194 |
| 2019-03-13 | $1.03 | $1.04 | $0.99 | $1.01 | $1.01 | 18,327 |
| 2019-03-12 | $0.97 | $1.00 | $0.96 | $1.00 | $1.00 | 19,869 |
| 2019-03-11 | $1.00 | $1.02 | $0.96 | $0.96 | $0.96 | 30,370 |
| 2019-03-08 | $1.00 | $1.02 | $0.96 | $0.96 | $0.96 | 11,463 |
| 2019-03-07 | $1.09 | $1.11 | $1.05 | $1.05 | $1.05 | 10,073 |
| 2019-03-06 | $1.09 | $1.12 | $1.00 | $1.10 | $1.10 | 67,926 |
| 2019-03-05 | $0.96 | $1.07 | $0.96 | $1.07 | $1.07 | 7,871 |
| 2019-03-04 | $1.02 | $1.02 | $0.94 | $0.98 | $0.98 | 19,697 |
| 2019-03-01 | $0.90 | $0.96 | $0.90 | $0.94 | $0.94 | 18,626 |
| 2019-02-28 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 3,210 |
| 2019-02-27 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 850 |
| 2019-02-26 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 3,791 |
| 2019-02-25 | $0.86 | $0.88 | $0.82 | $0.82 | $0.82 | 2,830 |
| 2019-02-22 | $0.83 | $0.85 | $0.80 | $0.84 | $0.84 | 6,795 |
| 2019-02-21 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 31,235 |
| 2019-02-20 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 4,169 |
| 2019-02-19 | $0.78 | $0.81 | $0.78 | $0.79 | $0.79 | 4,500 |
| 2019-02-14 | $0.82 | $0.82 | $0.75 | $0.75 | $0.75 | 28,773 |
| 2019-02-13 | $0.83 | $0.84 | $0.80 | $0.82 | $0.82 | 15,409 |
| 2019-02-12 | $0.81 | $0.84 | $0.78 | $0.79 | $0.79 | 24,613 |
| 2019-02-11 | $0.86 | $0.86 | $0.80 | $0.80 | $0.80 | 21,887 |
| 2019-02-08 | $0.86 | $0.88 | $0.85 | $0.86 | $0.86 | 14,977 |
| 2019-02-07 | $0.76 | $0.87 | $0.76 | $0.86 | $0.86 | 12,771 |
| 2019-02-06 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 217 |
| 2019-02-05 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 1,745 |
| 2019-02-04 | $0.75 | $0.77 | $0.74 | $0.77 | $0.77 | 14,532 |
| 2019-02-01 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 7,750 |
| 2019-01-31 | $0.74 | $0.76 | $0.72 | $0.73 | $0.73 | 28,673 |
| 2019-01-30 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 202 |
| 2019-01-29 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 10 |
| 2019-01-28 | $0.73 | $0.74 | $0.68 | $0.69 | $0.69 | 13,075 |
| 2019-01-25 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 1 |
| 2019-01-23 | $0.62 | $0.70 | $0.62 | $0.68 | $0.68 | 22,760 |
| 2019-01-17 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 4,000 |
| 2019-01-09 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 4,000 |
| 2019-01-08 | $0.76 | $0.76 | $0.72 | $0.72 | $0.72 | 4,000 |
| 2019-01-07 | $0.72 | $0.80 | $0.72 | $0.79 | $0.79 | 44,000 |
| 2018-12-31 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 4,500 |
| 2018-12-28 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 261 |
| 2018-12-27 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 4,500 |
| 2018-12-12 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 6,000 |
| 2018-12-03 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 2,400 |
| 2018-11-14 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 44,500 |
| 2018-11-08 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 2,000 |
| 2018-11-07 | $0.94 | $0.94 | $0.83 | $0.83 | $0.83 | 5,950 |
| 2018-10-31 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 500 |
| 2018-10-23 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,000 |
| 2018-10-22 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 4,000 |
Enthusiast Gaming Properties Inc (EGHIF) News Headlines
Recent Enthusiast Gaming Properties Inc (EGHIF) News
Similar Companies to Enthusiast Gaming Properties Inc (EGHIF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |