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

1847 Holdings LLC Common Shares (NY: EFSH )

0.1740 +0.0030 (+1.75%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.2000 0.2040 0.1620 0.1740 23,979,580 +0.00(+1.75%)
Feb 13, 2025 0.1910 0.1930 0.1600 0.1710 3,385,205 -0.02(-8.56%)
Feb 12, 2025 0.1670 0.1874 0.1500 0.1870 5,437,855 +0.02(+9.29%)
Feb 11, 2025 0.1600 0.1772 0.1555 0.1711 948,215 +0.01(+5.62%)
Feb 10, 2025 0.1666 0.1685 0.1522 0.1620 690,886 -0.01(-3.17%)
Feb 07, 2025 0.1689 0.1817 0.1617 0.1673 1,181,702 -0.00(-1.12%)
Feb 06, 2025 0.1727 0.1760 0.1610 0.1692 684,840 -0.01(-4.94%)
Feb 05, 2025 0.1727 0.1799 0.1675 0.1780 553,710 +0.00(+0.00%)
Feb 04, 2025 0.1646 0.1835 0.1600 0.1780 1,062,407 +0.01(+3.67%)
Feb 03, 2025 0.2000 0.2003 0.1500 0.1717 2,800,702 -0.03(-16.37%)
Jan 31, 2025 0.2000 0.2170 0.1987 0.2053 651,156 +0.00(+0.00%)
Jan 30, 2025 0.2115 0.2115 0.1962 0.2053 740,551 -0.01(-3.62%)
Jan 29, 2025 0.2051 0.2149 0.2020 0.2130 717,733 +0.01(+3.40%)
Jan 28, 2025 0.2230 0.2260 0.1950 0.2060 1,869,817 -0.02(-8.85%)
Jan 27, 2025 0.2336 0.2390 0.2220 0.2260 758,957 -0.00(-0.96%)
Jan 24, 2025 0.2240 0.2423 0.2240 0.2282 1,259,455 -0.00(-0.78%)
Jan 23, 2025 0.2300 0.2338 0.2212 0.2300 710,692 -0.00(-0.86%)
Jan 22, 2025 0.2551 0.2551 0.2250 0.2320 1,845,981 -0.02(-7.16%)
Jan 21, 2025 0.2333 0.2568 0.2301 0.2499 2,154,504 +0.02(+7.12%)
Jan 17, 2025 0.2323 0.2386 0.2210 0.2333 966,782 +0.00(+0.17%)
Jan 16, 2025 0.2300 0.2370 0.2216 0.2329 907,373 +0.00(+1.48%)
Jan 15, 2025 0.2382 0.2386 0.2200 0.2295 1,022,639 -0.01(-3.85%)
Jan 14, 2025 0.2367 0.2450 0.2320 0.2387 898,129 -0.00(-1.20%)
Jan 13, 2025 0.2401 0.2499 0.2308 0.2416 929,839 -0.01(-2.34%)
Jan 10, 2025 0.2680 0.2680 0.2320 0.2474 1,442,950 -0.01(-3.96%)
Jan 08, 2025 0.2700 0.2776 0.2500 0.2576 2,475,891 -0.05(-17.28%)
Jan 07, 2025 0.2567 0.3196 0.2411 0.3114 6,385,374 +0.07(+26.84%)
Jan 06, 2025 0.2700 0.2720 0.2430 0.2455 1,751,015 -0.02(-9.01%)
Jan 03, 2025 0.2700 0.2860 0.2402 0.2698 3,261,075 -0.02(-6.32%)
Jan 02, 2025 0.2800 0.3064 0.2536 0.2880 7,645,928 +0.03(+13.48%)
Dec 31, 2024 0.2538 0 +0.01(+2.96%)
Dec 30, 2024 0.2650 0.2748 0.2171 0.2465 3,566,757 -0.01(-3.33%)
Dec 27, 2024 0.2282 0.2690 0.2250 0.2550 2,847,754 +0.03(+12.09%)
Dec 26, 2024 0.2340 0.2500 0.2223 0.2275 1,443,414 -0.01(-3.15%)
Dec 24, 2024 0.2091 0.2390 0.2091 0.2349 868,722 -0.01(-2.12%)
Dec 23, 2024 0.2307 0.2400 0.2180 0.2400 1,106,624 +0.01(+4.35%)
Dec 20, 2024 0.2418 0.2750 0.2001 0.2300 4,255,491 -0.00(-0.69%)
Dec 19, 2024 0.2427 0.2599 0.2100 0.2316 4,958,579 -0.02(-7.03%)
Dec 18, 2024 0.3100 0.3100 0.2390 0.2491 14,431,712 +0.02(+10.91%)
Dec 17, 2024 0.2240 0.2360 0.2125 0.2246 1,312,528 +0.00(+0.54%)
Dec 16, 2024 0.2487 0.2500 0.2210 0.2234 1,644,279 -0.04(-15.06%)
Dec 13, 2024 0.2735 0.3129 0.2026 0.2630 3,222,017 -0.01(-3.73%)
Dec 12, 2024 0.2915 0.2974 0.2625 0.2732 2,350,309 -0.01(-4.48%)
Dec 11, 2024 0.3300 0.3356 0.2825 0.2860 2,359,088 -0.04(-12.67%)
Dec 10, 2024 0.3200 0.3390 0.3152 0.3275 876,039 +0.00(+0.80%)
Dec 09, 2024 0.3302 0.3750 0.3152 0.3249 2,297,085 -0.01(-1.84%)
Dec 06, 2024 0.3300 0.3450 0.3156 0.3310 1,988,965 -0.01(-3.36%)
Dec 05, 2024 0.3413 0.3607 0.3315 0.3425 2,007,908 -0.01(-3.22%)
Dec 04, 2024 0.3800 0.3810 0.3050 0.3539 4,103,873 -0.06(-13.58%)
Dec 03, 2024 0.3800 0.4378 0.3702 0.4095 1,929,286 +0.01(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.