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 (%)
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%)
Oct 01, 2020 5.200 5.800 5.200 5.300 3,150 +0.05(+0.95%)
Sep 30, 2020 5.550 5.550 5.250 5.250 2,404 -0.25(-4.55%)
Sep 29, 2020 6.000 6.000 5.500 5.500 685 -0.50(-8.33%)
Sep 23, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 18, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 17, 2020 6.050 6.050 5.450 6.000 4,765 -0.50(-7.69%)
Sep 16, 2020 6.210 6.500 6.010 6.500 2,660 -0.40(-5.80%)
Sep 14, 2020 6.900 6.900 6.900 0 +0.00(+0.00%)
Sep 11, 2020 6.900 6.900 6.900 6.900 100 +0.50(+7.81%)
Sep 09, 2020 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 08, 2020 6.400 6.400 6.400 6.400 100 +0.00(+0.00%)
Sep 04, 2020 6.390 6.400 6.350 6.400 900 +0.15(+2.40%)
Sep 03, 2020 6.000 6.250 5.690 6.250 3,670 +0.55(+9.65%)
Sep 02, 2020 4.500 5.900 4.500 5.700 7,539 +1.20(+26.67%)
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.