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

1847 Holdings Llc (NY: EFSH )

0.2198 -0.0151 (-6.43%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 0.2430 0.2635 0.2163 0.2198 682,649 -0.02(-6.43%)
Jul 03, 2024 0.2200 0.2350 0.2120 0.2349 341,475 +0.01(+6.77%)
Jul 02, 2024 0.2420 0.2463 0.2185 0.2200 392,193 -0.03(-12.00%)
Jul 01, 2024 0.2944 0.2944 0.2455 0.2500 275,630 -0.03(-9.88%)
Jun 28, 2024 0.2942 0.3200 0.2620 0.2774 683,206 -0.06(-18.07%)
Jun 27, 2024 0.3300 0.3450 0.3250 0.3386 562,601 +0.01(+1.68%)
Jun 26, 2024 0.3172 0.3350 0.3156 0.3330 168,775 +0.02(+5.31%)
Jun 25, 2024 0.3446 0.3475 0.3111 0.3162 87,646 -0.02(-7.00%)
Jun 24, 2024 0.3600 0.3616 0.3001 0.3400 299,170 +0.00(+0.89%)
Jun 21, 2024 0.3200 0.3444 0.3001 0.3370 365,493 +0.01(+3.69%)
Jun 20, 2024 0.2895 0.3300 0.2850 0.3250 448,361 +0.02(+7.62%)
Jun 18, 2024 0.3142 0.3212 0.2823 0.3020 454,390 -0.02(-6.82%)
Jun 17, 2024 0.3500 0.3780 0.3013 0.3241 443,024 -0.03(-9.22%)
Jun 14, 2024 0.3950 0.4000 0.3500 0.3570 385,993 -0.03(-8.46%)
Jun 13, 2024 0.4100 0.4100 0.3810 0.3900 178,630 -0.02(-4.88%)
Jun 12, 2024 0.4700 0.4725 0.3750 0.4100 327,751 -0.04(-8.75%)
Jun 11, 2024 0.4600 0.4701 0.3500 0.4493 533,587 -0.01(-1.34%)
Jun 10, 2024 0.7700 0.7890 0.3974 0.4554 2,520,580 -0.26(-36.31%)
Jun 07, 2024 0.8150 0.8290 0.6500 0.7150 534,332 -0.10(-12.80%)
Jun 06, 2024 0.8901 0.9136 0.7800 0.8200 216,293 -0.09(-9.44%)
Jun 05, 2024 0.9161 0.9299 0.8610 0.9055 119,830 -0.00(-0.26%)
Jun 04, 2024 0.8900 0.9320 0.7900 0.9079 289,236 -0.02(-2.34%)
Jun 03, 2024 0.8000 0.9300 0.6800 0.9297 977,606 -0.19(-16.95%)
May 31, 2024 1.170 1.190 1.080 1.119 134,255 -0.05(-4.32%)
May 30, 2024 1.200 1.260 1.090 1.170 366,981 -0.06(-4.88%)
May 29, 2024 1.300 1.350 1.170 1.230 717,794 -0.12(-8.89%)
May 28, 2024 1.220 1.440 1.220 1.350 901,614 +0.12(+10.11%)
May 24, 2024 1.260 1.280 1.220 1.226 288,370 -0.03(-2.70%)
May 23, 2024 1.350 1.370 1.210 1.260 346,052 -0.09(-6.67%)
May 22, 2024 1.390 1.420 1.310 1.350 130,903 -0.04(-2.88%)
May 21, 2024 1.370 1.410 1.300 1.390 187,630 +0.03(+2.21%)
May 20, 2024 1.400 1.463 1.290 1.360 212,461 -0.06(-4.23%)
May 17, 2024 1.460 1.598 1.290 1.420 306,675 -0.09(-5.96%)
May 16, 2024 1.570 1.599 1.460 1.510 257,755 +0.04(+2.72%)
May 15, 2024 1.590 1.615 1.450 1.470 206,719 -0.03(-2.00%)
May 14, 2024 1.540 1.700 1.448 1.500 317,582 -0.10(-6.25%)
May 13, 2024 2.490 2.490 1.510 1.600 824,528 -0.68(-29.82%)
May 10, 2024 2.360 2.380 2.210 2.280 113,129 -0.08(-3.39%)
May 09, 2024 2.530 2.530 2.320 2.360 167,973 -0.04(-1.67%)
May 08, 2024 2.550 2.580 2.360 2.400 197,618 -0.29(-10.78%)
May 07, 2024 3.040 3.090 2.480 2.690 442,980 -0.07(-2.54%)
May 06, 2024 2.750 3.140 2.710 2.760 663,540 +0.18(+6.98%)
May 03, 2024 2.550 2.590 2.470 2.580 160,370 +0.08(+3.20%)
May 02, 2024 2.710 2.735 2.450 2.500 154,618 -0.07(-2.72%)
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.