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 (%)
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%)
Dec 01, 2020 1.610 1.750 1.610 1.750 5,302 +0.00(+0.00%)
Nov 30, 2020 1.750 1.750 1.750 10 +0.00(+0.00%)
Nov 25, 2020 1.750 1.750 1.750 0 -0.15(-7.89%)
Nov 24, 2020 1.900 1.900 1.900 1.900 151 +0.20(+11.76%)
Nov 23, 2020 1.700 1.700 1.700 1.700 160 -0.01(-0.58%)
Nov 19, 2020 1.710 1.710 1.710 0 +0.00(+0.00%)
Nov 18, 2020 1.800 1.800 1.600 1.710 3,332 -0.20(-10.47%)
Nov 17, 2020 1.910 1.910 1.910 26 +0.00(+0.00%)
Nov 16, 2020 1.910 1.910 1.910 1.910 102 -0.09(-4.50%)
Nov 13, 2020 1.910 2.150 1.910 2.000 3,300 +0.01(+0.50%)
Nov 12, 2020 1.800 1.990 1.800 1.990 9,106 +0.10(+5.29%)
Nov 11, 2020 1.890 1.890 1.890 2 +0.00(+0.00%)
Nov 10, 2020 1.740 1.890 1.740 1.890 314 +0.15(+8.62%)
Nov 09, 2020 1.740 1.740 1.740 1.740 100 -0.06(-3.33%)
Nov 06, 2020 1.450 1.800 1.250 1.800 300 +0.05(+2.86%)
Nov 05, 2020 1.750 1.750 1.750 1.750 100 +0.05(+2.94%)
Nov 04, 2020 1.700 1.700 1.700 1.700 1,757 +0.11(+6.92%)
Nov 03, 2020 1.450 1.590 1.390 1.590 4,618 -0.01(-0.63%)
Nov 02, 2020 1.520 1.750 1.200 1.600 13,854 -0.45(-21.95%)
Oct 30, 2020 2.100 2.100 2.050 2.050 1,100 -0.15(-6.82%)
Oct 29, 2020 2.100 2.200 1.930 2.200 1,052 -0.20(-8.33%)
Oct 28, 2020 2.250 2.400 2.250 2.400 200 +0.15(+6.67%)
Oct 27, 2020 2.700 3.250 2.150 2.250 42,773 -0.35(-13.46%)
Oct 26, 2020 2.400 2.600 2.400 2.600 319 -0.30(-10.34%)
Oct 23, 2020 2.900 2.900 2.400 2.900 4,600 +0.05(+1.75%)
Oct 22, 2020 2.850 2.850 2.850 2.850 100 +0.16(+5.95%)
Oct 21, 2020 3.000 3.390 2.500 2.690 11,334 -0.31(-10.33%)
Oct 20, 2020 4.500 4.750 3.000 3.000 37,478 -2.00(-40.00%)
Oct 15, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 14, 2020 5.250 5.378 5.000 5.000 3,409 +0.00(+0.00%)
Oct 13, 2020 5.250 5.250 5.000 5.000 1,000 +0.00(+0.00%)
Oct 12, 2020 5.240 5.250 5.000 5.000 1,063 +0.00(+0.00%)
Oct 08, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 07, 2020 5.150 5.150 4.995 5.000 2,600 +0.00(+0.00%)
Oct 06, 2020 5.000 5.000 5.000 5.000 1,106 +0.00(+0.00%)
Oct 05, 2020 5.200 5.200 5.000 5.000 600 -0.20(-3.85%)
Oct 02, 2020 5.200 5.300 5.000 5.200 3,100 -0.10(-1.89%)
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.