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

Eightco Holdings Inc. - Common Stock (NQ: OCTO )

0.5201 -0.0186 (-3.45%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 1, 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 (%)
Apr 30, 2024 0.5800 0.5870 0.5303 0.5387 100,157 -0.03(-5.49%)
Apr 29, 2024 0.5800 0.5900 0.5412 0.5700 102,904 -0.01(-1.89%)
Apr 26, 2024 0.5700 0.5998 0.5202 0.5810 244,802 +0.01(+1.22%)
Apr 25, 2024 0.5984 0.6010 0.5690 0.5740 82,744 -0.04(-5.87%)
Apr 24, 2024 0.6030 0.6425 0.6000 0.6098 46,079 -0.01(-1.80%)
Apr 23, 2024 0.6120 0.6477 0.5906 0.6210 78,949 +0.01(+1.06%)
Apr 22, 2024 0.6281 0.6415 0.6016 0.6145 64,327 +0.00(+0.49%)
Apr 19, 2024 0.6690 0.6800 0.6100 0.6115 92,148 -0.04(-5.52%)
Apr 18, 2024 0.6800 0.6803 0.6400 0.6472 114,672 -0.03(-4.12%)
Apr 17, 2024 0.7800 0.7999 0.6750 0.6750 359,815 -0.07(-9.52%)
Apr 16, 2024 0.7380 0.7790 0.7230 0.7460 131,856 +0.04(+5.06%)
Apr 15, 2024 0.7490 0.7825 0.6786 0.7101 184,427 -0.06(-7.78%)
Apr 12, 2024 0.7600 0.8000 0.7400 0.7700 78,460 -0.02(-1.92%)
Apr 11, 2024 0.7950 0.7999 0.7601 0.7851 38,123 -0.00(-0.62%)
Apr 10, 2024 0.7800 0.7999 0.7750 0.7900 61,905 +0.01(+1.61%)
Apr 09, 2024 0.8100 0.8369 0.7700 0.7775 71,451 -0.04(-5.18%)
Apr 08, 2024 0.8500 0.8500 0.8000 0.8200 65,554 -0.02(-1.82%)
Apr 05, 2024 0.8500 0.8500 0.8260 0.8352 59,279 -0.02(-2.87%)
Apr 04, 2024 0.8200 0.8990 0.7804 0.8599 176,043 +0.04(+4.56%)
Apr 03, 2024 0.8000 0.8300 0.7610 0.8224 95,642 +0.02(+2.93%)
Apr 02, 2024 0.7990 0.8000 0.7600 0.7990 146,663 +0.01(+1.78%)
Apr 01, 2024 0.8316 0.8450 0.7730 0.7850 50,113 -0.01(-0.88%)
Mar 28, 2024 0.7800 0.8600 0.7661 0.7920 157,888 +0.00(+0.25%)
Mar 27, 2024 0.7625 0.7936 0.7405 0.7900 76,251 +0.01(+1.28%)
Mar 26, 2024 0.7865 0.7865 0.7500 0.7800 65,309 +0.00(+0.32%)
Mar 25, 2024 0.7400 0.7935 0.7400 0.7775 91,707 +0.05(+6.51%)
Mar 22, 2024 0.7700 0.7700 0.7101 0.7300 94,978 -0.04(-5.07%)
Mar 21, 2024 0.7680 0.7690 0.7500 0.7690 49,941 +0.04(+5.20%)
Mar 20, 2024 0.7800 0.8324 0.7100 0.7310 162,954 -0.05(-6.31%)
Mar 19, 2024 0.8390 0.8390 0.7581 0.7802 93,835 -0.05(-6.00%)
Mar 18, 2024 0.8190 0.8994 0.7980 0.8300 332,038 +0.02(+2.47%)
Mar 15, 2024 0.6478 0.8498 0.6360 0.8100 461,899 +0.15(+22.14%)
Mar 14, 2024 0.7101 0.7101 0.6632 0.6632 52,619 -0.04(-6.01%)
Mar 13, 2024 0.7154 0.7643 0.6497 0.7056 334,183 -0.02(-2.97%)
Mar 12, 2024 0.7450 0.7450 0.7019 0.7272 128,137 -0.00(-0.52%)
Mar 11, 2024 0.7400 0.7585 0.6800 0.7310 380,517 -0.03(-3.77%)
Mar 08, 2024 0.6711 0.7600 0.6500 0.7596 1,286,907 +0.11(+16.93%)
Mar 07, 2024 0.6300 0.6498 0.6300 0.6496 60,198 +0.01(+1.50%)
Mar 06, 2024 0.6400 0.6550 0.6230 0.6400 43,255 +0.01(+1.36%)
Mar 05, 2024 0.6410 0.6639 0.6314 0.6314 136,028 -0.02(-2.85%)
Mar 04, 2024 0.6731 0.6731 0.6319 0.6499 133,057 -0.00(-0.02%)
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.