• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    1847 Holdings Llc (NY: EFSH )

    0.3622 +0.0022 (+0.61%)
    Streaming Delayed Price Updated: 1:04 PM EST, Nov 22, 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 (%)
    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 3,445,359 +1.75(+726.76%)
    Nov 08, 2024 0.2450 0.2455 0.2240 0.2407 7,131,694 -0.00(-0.95%)
    Nov 07, 2024 0.2400 0.2700 0.2209 0.2430 6,524,604 -0.03(-9.60%)
    Nov 06, 2024 0.2500 0.3415 0.2247 0.2688 22,474,240 +0.03(+13.04%)
    Nov 05, 2024 0.2804 0.2804 0.2275 0.2378 7,464,207 -0.05(-18.00%)
    Nov 04, 2024 0.3398 0.3563 0.2650 0.2900 10,001,604 -0.17(-37.39%)
    Nov 01, 2024 0.4418 0.5003 0.4206 0.4632 8,937,221 -0.07(-12.60%)
    Oct 31, 2024 0.6700 0.7135 0.4190 0.5300 94,785,360 +0.14(+36.49%)
    Oct 30, 2024 0.4700 0.4700 0.3707 0.3883 6,442,962 -0.09(-19.10%)
    Oct 29, 2024 0.3542 0.5000 0.3412 0.4800 19,388,192 -0.78(-61.90%)
    Oct 28, 2024 1.920 1.990 1.260 1.260 1,929,758 -0.60(-32.26%)
    Oct 25, 2024 3.070 3.800 1.830 1.860 2,373,764 -1.53(-45.13%)
    Oct 24, 2024 1.590 4.580 1.555 3.390 33,949,928 +1.77(+109.26%)
    Oct 23, 2024 2.070 2.080 1.580 1.620 631,635 -0.43(-20.98%)
    Oct 22, 2024 2.600 2.660 2.030 2.050 961,492 -0.75(-26.79%)
    Oct 21, 2024 3.830 4.570 2.660 2.800 1,636,097 -2.46(-46.77%)
    Oct 18, 2024 1.660 10.04 1.600 5.260 26,661,776 +3.50(+198.76%)
    Oct 17, 2024 1.950 2.400 1.610 1.761 798,417 +0.08(+4.80%)
    Oct 16, 2024 1.680 1.700 1.370 1.680 893,832 +0.33(+24.44%)
    Oct 15, 2024 1.560 1.560 1.280 1.350 72,540 +0.10(+8.00%)
    Oct 14, 2024 1.220 1.300 1.220 1.250 15,264 +0.01(+0.81%)
    Oct 11, 2024 1.210 1.305 1.210 1.240 31,367 +0.00(+0.00%)
    Oct 10, 2024 1.290 1.300 1.220 1.240 41,450 -0.03(-2.36%)
    Oct 09, 2024 1.250 1.370 1.170 1.270 116,032 +0.07(+5.83%)
    Oct 08, 2024 1.200 1.340 1.151 1.200 134,259 -0.04(-2.83%)
    Oct 07, 2024 1.290 1.380 1.060 1.235 308,122 +0.12(+11.26%)
    Oct 04, 2024 1.310 1.380 1.040 1.110 263,652 -0.23(-17.16%)
    Oct 03, 2024 1.450 1.520 1.310 1.340 67,802 -0.08(-5.63%)
    Oct 02, 2024 1.720 1.800 1.420 1.420 176,743 -0.25(-14.97%)
    Oct 01, 2024 1.830 2.360 1.664 1.670 175,167 -0.15(-8.24%)
    Sep 30, 2024 1.930 1.930 1.750 1.820 33,704 -0.08(-4.21%)
    Sep 27, 2024 2.040 2.040 1.800 1.900 33,795 -0.08(-4.04%)
    Sep 26, 2024 2.010 2.050 1.912 1.980 24,031 +0.02(+1.02%)
    Sep 25, 2024 2.230 2.350 1.890 1.960 57,990 -0.29(-12.89%)
    Sep 24, 2024 1.970 2.370 1.970 2.250 71,282 +0.28(+14.21%)
    Sep 23, 2024 1.740 1.990 1.740 1.970 55,874 +0.23(+13.22%)
    Sep 20, 2024 1.700 1.796 1.669 1.740 46,702 +0.02(+1.46%)
    Sep 19, 2024 1.640 1.830 1.580 1.715 184,496 -0.28(-14.25%)
    Sep 18, 2024 2.260 2.650 1.950 2.000 275,898 -0.30(-13.04%)
    Sep 17, 2024 1.910 2.330 1.860 2.300 127,719 +0.34(+17.35%)
    Sep 16, 2024 1.840 2.088 1.810 1.960 32,826 +0.11(+5.95%)
    Sep 13, 2024 1.880 2.128 1.830 1.850 91,971 +0.02(+1.09%)
    Sep 12, 2024 1.690 1.850 1.690 1.830 53,820 +0.22(+13.66%)
    Sep 11, 2024 1.770 1.770 1.500 1.610 48,588 -0.08(-4.73%)
    Sep 10, 2024 1.780 1.790 1.670 1.690 29,450 -0.04(-2.31%)
    Sep 09, 2024 1.790 1.830 1.680 1.730 59,281 -0.12(-6.49%)
    Sep 06, 2024 2.000 2.100 1.740 1.850 103,010 -0.31(-14.50%)
    Sep 05, 2024 2.040 2.180 1.780 2.164 1,352,194 +0.18(+9.28%)
    Sep 04, 2024 2.070 2.220 1.920 1.980 50,828 -0.06(-2.94%)
    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.