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 (%)
Jun 30, 2022 1.800 0 -0.09(-4.76%)
Jun 23, 2022 1.890 25 -0.01(-0.53%)
Jun 22, 2022 1.940 1.940 1.900 1.900 800 +0.05(+2.70%)
Jun 21, 2022 1.850 1.850 1.780 1.850 800 +0.25(+15.62%)
Jun 17, 2022 1.700 1.700 1.460 1.600 2,403 -0.25(-13.51%)
Jun 15, 2022 1.850 63 +0.10(+5.71%)
Jun 14, 2022 1.750 1.750 1.750 1.750 200 +0.24(+15.89%)
Jun 13, 2022 1.510 1.510 1.510 1.510 1,000 -0.38(-20.10%)
Jun 10, 2022 1.320 1.890 1.320 1.890 450 -0.00(-0.01%)
Jun 09, 2022 1.860 1.890 1.650 1.890 15,744 -0.02(-0.79%)
Jun 08, 2022 1.905 1.905 1.905 1.905 2,618 -0.04(-2.31%)
Jun 07, 2022 1.970 1.970 1.840 1.950 6,981 -0.15(-7.14%)
Jun 03, 2022 2.100 99 +0.04(+1.94%)
Jun 02, 2022 2.055 2.060 2.050 2.060 3,900 -0.19(-8.44%)
Jun 01, 2022 2.250 2.250 2.250 2.250 100 +0.02(+0.90%)
May 31, 2022 2.100 2.250 2.100 2.230 1,676 -0.16(-6.69%)
May 27, 2022 2.390 2.390 2.390 2.390 1,300 +0.04(+1.70%)
May 26, 2022 2.350 2.350 2.350 2.350 248 -0.05(-2.08%)
May 25, 2022 2.400 2.400 2.400 2.400 1,528 +0.10(+4.35%)
May 24, 2022 2.300 2.300 2.130 2.300 1,138 +0.02(+0.88%)
May 23, 2022 2.300 2.300 2.280 2.280 1,097 -0.09(-3.80%)
May 20, 2022 2.440 2.440 2.370 2.370 1,100 +0.02(+0.85%)
May 19, 2022 2.400 2.400 2.350 2.350 1,150 +0.12(+5.38%)
May 18, 2022 2.255 2.450 2.010 2.230 3,378 -0.02(-0.89%)
May 17, 2022 2.250 2.650 2.100 2.250 9,543 +0.05(+2.27%)
May 16, 2022 1.810 2.320 1.810 2.200 1,185 +0.37(+20.22%)
May 13, 2022 2.010 2.140 1.830 1.830 12,284 -0.31(-14.49%)
May 12, 2022 2.140 2.140 2.000 2.140 2,925 +0.00(+0.00%)
May 11, 2022 2.140 2.140 2.140 2.140 500 +0.00(+0.00%)
May 10, 2022 2.140 2.140 2.140 2.140 945 -0.11(-4.89%)
May 09, 2022 2.700 2.700 2.250 2.250 6,685 -0.06(-2.60%)
May 06, 2022 2.720 2.830 2.310 2.310 12,963 -0.50(-17.79%)
May 05, 2022 2.990 3.370 2.720 2.810 20,431 +0.02(+0.54%)
May 04, 2022 3.020 3.130 2.450 2.795 8,555 -0.06(-2.27%)
May 03, 2022 3.100 3.100 2.600 2.860 26,497 -0.30(-9.49%)
May 02, 2022 3.200 3.450 2.750 3.160 15,178 -0.10(-3.07%)
Apr 29, 2022 3.250 3.500 3.020 3.260 6,138 -0.24(-6.86%)
Apr 28, 2022 3.450 4.200 3.020 3.500 64,062 +0.10(+2.94%)
Apr 27, 2022 2.450 4.500 2.450 3.400 110,522 +0.95(+38.78%)
Apr 26, 2022 2.100 2.450 1.940 2.450 103,813 +0.43(+21.29%)
Apr 25, 2022 1.600 2.020 1.600 2.020 9,524 -0.01(-0.49%)
Apr 22, 2022 2.030 2.030 2.030 2.030 575 +0.04(+2.01%)
Apr 21, 2022 1.990 1.990 1.990 1.990 501 -0.04(-1.97%)
Apr 19, 2022 2.030 33 -0.01(-0.49%)
Apr 14, 2022 2.040 5 +0.06(+3.03%)
Apr 13, 2022 2.100 2.100 1.550 1.980 550 -0.20(-9.17%)
Apr 12, 2022 2.180 2.180 2.180 2.180 179 +0.00(+0.00%)
Apr 11, 2022 1.750 2.180 1.550 2.180 1,161 +0.20(+10.10%)
Apr 08, 2022 1.990 1.990 1.560 1.980 2,052 +0.18(+10.00%)
Apr 05, 2022 1.800 0 -0.19(-9.55%)
Apr 04, 2022 2.200 2.200 1.610 1.990 3,815 -0.21(-9.55%)
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.