Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1847 Holdings LLC Common Shares (NY: EFSH )

0.2300 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 0.2418 0.2750 0.2001 0.2300 4,255,491 +0.00(+0.48%)
Dec 19, 2024 0.2427 0.2599 0.2100 0.2289 4,980,116 -0.02(-8.11%)
Dec 18, 2024 0.3100 0.3100 0.2390 0.2491 14,431,712 +0.02(+10.91%)
Dec 17, 2024 0.2240 0.2360 0.2125 0.2246 1,312,528 +0.00(+0.54%)
Dec 16, 2024 0.2487 0.2500 0.2210 0.2234 1,644,279 -0.04(-15.06%)
Dec 13, 2024 0.2735 0.3129 0.2026 0.2630 3,222,017 -0.01(-3.73%)
Dec 12, 2024 0.2915 0.2974 0.2625 0.2732 2,350,309 -0.01(-4.48%)
Dec 11, 2024 0.3300 0.3356 0.2825 0.2860 2,359,088 -0.04(-12.67%)
Dec 10, 2024 0.3200 0.3390 0.3152 0.3275 876,039 +0.00(+0.80%)
Dec 09, 2024 0.3302 0.3750 0.3152 0.3249 2,297,085 -0.01(-1.84%)
Dec 06, 2024 0.3300 0.3450 0.3156 0.3310 1,988,965 -0.01(-3.36%)
Dec 05, 2024 0.3413 0.3607 0.3315 0.3425 2,010,305 -0.01(-3.22%)
Dec 04, 2024 0.3800 0.3810 0.3050 0.3539 4,103,873 -0.06(-13.58%)
Dec 03, 2024 0.3800 0.4378 0.3702 0.4095 1,929,286 +0.01(+2.66%)
Dec 02, 2024 0.3874 0.3989 0.3615 0.3989 1,321,039 +0.02(+4.95%)
Nov 29, 2024 0.3949 0.3980 0.3730 0.3801 651,534 -0.02(-4.43%)
Nov 27, 2024 0.3780 0.4390 0.3700 0.3977 1,397,078 +0.00(+0.94%)
Nov 26, 2024 0.4150 0.4440 0.3812 0.3940 2,620,550 -0.00(-1.18%)
Nov 25, 2024 0.3799 0.3999 0.3292 0.3987 2,344,041 +0.01(+2.26%)
Nov 22, 2024 0.3500 0.4006 0.3159 0.3899 5,547,251 +0.03(+9.40%)
Nov 21, 2024 0.3827 0.3827 0.3406 0.3564 3,150,480 -0.04(-9.66%)
Nov 20, 2024 0.4000 0.4343 0.3800 0.3945 5,466,238 -0.07(-14.30%)
Nov 19, 2024 0.4516 0.4789 0.4100 0.4603 4,067,134 -0.04(-7.94%)
Nov 18, 2024 0.4900 0.5400 0.4500 0.5000 3,872,713 -0.02(-3.85%)
Nov 15, 2024 0.5800 0.5800 0.4900 0.5200 7,698,192 +0.04(+8.76%)
Nov 14, 2024 0.5170 0.7490 0.4701 0.4781 28,119,908 +0.03(+6.24%)
Nov 13, 2024 0.6420 0.6420 0.4400 0.4500 12,020,532 -0.62(-57.94%)
Nov 12, 2024 1.350 1.350 1.030 1.070 7,870,381 -0.92(-46.23%)
Nov 11, 2024 2.000 2.440 1.800 1.990 3,445,389 -1.62(-44.88%)
Nov 08, 2024 3.675 3.683 3.360 3.611 475,446 -0.03(-0.95%)
Nov 07, 2024 3.600 4.050 3.313 3.645 434,973 -0.39(-9.60%)
Nov 06, 2024 3.750 5.122 3.370 4.032 1,498,282 +0.46(+13.04%)
Nov 05, 2024 4.206 4.206 3.413 3.567 497,613 -0.78(-18.00%)
Nov 04, 2024 5.097 5.345 3.975 4.350 666,773 -2.60(-37.39%)
Nov 01, 2024 6.627 7.505 6.309 6.948 595,814 -1.00(-12.60%)
Oct 31, 2024 10.05 10.70 6.285 7.950 6,319,024 +2.13(+36.49%)
Oct 30, 2024 7.050 7.050 5.561 5.824 429,530 -1.38(-19.10%)
Oct 29, 2024 5.313 7.500 5.118 7.200 1,292,546 -11.70(-61.90%)
Oct 28, 2024 28.80 29.85 18.90 18.90 128,650 -9.00(-32.26%)
Oct 25, 2024 46.05 57.00 27.45 27.90 158,250 -22.95(-45.13%)
Oct 24, 2024 23.85 68.70 23.32 50.85 2,263,601 +26.55(+109.26%)
Oct 23, 2024 31.05 31.20 23.70 24.30 42,174 -6.45(-20.98%)
Oct 22, 2024 39.00 39.90 30.45 30.75 64,099 -11.25(-26.79%)
Oct 21, 2024 57.45 68.55 39.90 42.00 109,073 -36.90(-46.77%)
Oct 18, 2024 24.90 150.60 24.00 78.90 1,777,451 +52.49(+198.76%)
Oct 17, 2024 29.25 36.00 24.15 26.41 53,227 +1.21(+4.80%)
Oct 16, 2024 25.20 25.50 20.55 25.20 59,588 +4.95(+24.44%)
Oct 15, 2024 23.40 23.40 19.20 20.25 4,836 +1.50(+8.00%)
Oct 14, 2024 18.30 19.50 18.30 18.75 1,017 +0.15(+0.81%)
Oct 11, 2024 18.15 19.57 18.15 18.60 2,091 +0.00(+0.00%)
Oct 10, 2024 19.35 19.50 18.30 18.60 2,763 -0.45(-2.36%)
Oct 09, 2024 18.75 20.55 17.55 19.05 7,735 +1.05(+5.83%)
Oct 08, 2024 18.00 20.10 17.26 18.00 8,950 -0.52(-2.83%)
Oct 07, 2024 19.35 20.70 15.90 18.52 20,541 +1.88(+11.26%)
Oct 04, 2024 19.65 20.70 15.60 16.65 18,615 -3.45(-17.16%)
Oct 03, 2024 21.75 22.80 19.65 20.10 4,520 -1.20(-5.63%)
Oct 02, 2024 25.80 27.00 21.30 21.30 11,782 -3.75(-14.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.