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

1847 Holdings Llc (OP: EFSH )

1.450 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 2, 2022 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 (%)
Feb 25, 2021 2.020 2.020 2.020 0 +0.01(+0.50%)
Feb 24, 2021 2.010 2.010 2.010 2.010 1,192 -0.04(-1.95%)
Feb 23, 2021 2.050 2.050 2.050 100 +0.00(+0.00%)
Feb 22, 2021 2.010 2.200 2.010 2.050 1,909 -0.05(-2.38%)
Feb 19, 2021 2.200 2.210 2.010 2.100 3,700 -0.10(-4.55%)
Feb 18, 2021 2.060 2.200 2.050 2.200 4,445 +0.19(+9.45%)
Feb 17, 2021 2.100 2.100 1.880 2.010 2,258 -0.01(-0.50%)
Feb 16, 2021 2.010 2.200 2.010 2.020 5,417 +0.01(+0.50%)
Feb 12, 2021 2.220 2.220 2.010 2.010 15,500 -0.04(-1.95%)
Feb 11, 2021 2.890 2.890 1.800 2.050 39,736 -0.45(-18.00%)
Feb 10, 2021 1.990 5.270 1.270 2.500 216,926 +1.24(+98.41%)
Feb 09, 2021 1.270 1.270 1.260 1.260 507 +0.16(+14.55%)
Feb 08, 2021 1.180 1.180 1.100 1.100 782 +0.00(+0.00%)
Feb 05, 2021 1.150 1.150 1.005 1.100 3,400 +0.01(+0.92%)
Feb 04, 2021 1.250 1.250 1.000 1.090 6,789 -0.11(-9.17%)
Feb 03, 2021 1.010 1.200 0.9200 1.200 5,360 +0.13(+12.15%)
Feb 02, 2021 1.000 1.150 0.9707 1.070 2,670 -0.13(-10.83%)
Feb 01, 2021 1.200 1.200 1.200 2 +0.00(+0.00%)
Jan 29, 2021 1.410 1.410 1.200 1.200 2,000 -0.04(-3.23%)
Jan 28, 2021 1.100 1.280 0.8501 1.240 5,555 +0.19(+18.10%)
Jan 27, 2021 1.000 1.360 0.8197 1.050 27,120 -0.05(-4.55%)
Jan 26, 2021 1.300 1.490 1.100 1.100 7,510 -0.20(-15.38%)
Jan 25, 2021 1.260 1.350 1.260 1.300 3,235 -0.02(-1.52%)
Jan 22, 2021 1.490 1.490 1.110 1.320 7,900 -0.17(-11.41%)
Jan 21, 2021 1.500 1.500 1.250 1.490 3,642 -0.11(-6.88%)
Jan 20, 2021 1.500 1.700 1.400 1.600 4,911 +0.10(+6.67%)
Jan 19, 2021 1.700 2.050 1.500 1.500 13,413 -0.19(-11.24%)
Jan 15, 2021 1.500 1.690 1.500 1.690 1,300 +0.09(+5.62%)
Jan 14, 2021 1.600 1.600 1.600 1.600 138 -0.10(-5.88%)
Jan 13, 2021 1.700 1.700 1.700 1.700 1,016 -0.05(-2.86%)
Jan 12, 2021 1.550 1.750 1.550 1.750 1,725 +0.20(+12.90%)
Jan 11, 2021 1.550 1.550 1.550 1.550 503 +0.05(+3.33%)
Jan 08, 2021 1.500 1.500 1.500 2 +0.00(+0.00%)
Jan 07, 2021 1.450 1.500 1.450 1.500 650 +0.00(+0.00%)
Jan 06, 2021 1.500 1.500 1.500 1 +0.00(+0.00%)
Jan 05, 2021 1.500 1.500 1.500 1.500 102 +0.00(+0.00%)
Jan 04, 2021 1.500 1.500 1.450 1.500 939 -0.12(-7.41%)
Dec 31, 2020 1.620 1.620 1.620 701 -0.02(-1.22%)
Dec 30, 2020 1.500 1.640 1.470 1.640 701 +0.22(+15.49%)
Dec 29, 2020 1.400 1.600 1.400 1.420 903 +0.10(+7.58%)
Dec 28, 2020 1.320 1.320 1.320 1.320 100 -0.08(-5.71%)
Dec 23, 2020 1.400 1.400 1.400 0 -0.20(-12.50%)
Dec 21, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 18, 2020 1.600 1.600 1.600 5 +0.00(+0.00%)
Dec 17, 2020 1.500 1.600 1.400 1.600 1,000 -0.05(-3.03%)
Dec 16, 2020 1.550 1.650 1.400 1.650 4,692 -0.05(-2.94%)
Dec 15, 2020 1.700 1.700 1.700 50 +0.00(+0.00%)
Dec 14, 2020 1.700 1.700 1.700 1.700 951 +0.00(+0.00%)
Dec 10, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 09, 2020 1.550 1.700 1.550 1.700 400 +0.00(+0.00%)
Dec 08, 2020 1.600 1.700 1.550 1.700 2,001 +0.00(+0.00%)
Dec 07, 2020 1.700 1.700 1.700 10 +0.00(+0.00%)
Dec 02, 2020 1.700 1.700 1.700 0 -0.05(-2.86%)
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.