1847 Holdings Llc (NY: EFSH )

1.981 +0.031 (+1.57%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.4855 0.5220 0.4669 0.4949 1,653,330 +0.03(+7.56%)
Dec 28, 2023 0.4900 0.5000 0.4511 0.4601 361,729 -0.06(-11.49%)
Dec 27, 2023 0.5350 0.5350 0.5001 0.5198 374,039 +0.00(+0.04%)
Dec 26, 2023 0.5459 0.5600 0.5101 0.5196 326,106 -0.01(-1.96%)
Dec 22, 2023 0.5736 0.6340 0.5200 0.5300 1,233,425 -0.06(-10.55%)
Dec 21, 2023 0.7900 0.7918 0.5251 0.5925 1,360,994 -0.15(-20.46%)
Dec 20, 2023 0.5250 1.330 0.5047 0.7449 8,407,494 +0.23(+46.06%)
Dec 19, 2023 0.5100 0.5198 0.4913 0.5100 41,167 -0.01(-1.90%)
Dec 18, 2023 0.5100 0.5199 0.5100 0.5199 12,248 +0.00(+0.00%)
Dec 15, 2023 0.5151 0.5200 0.5101 0.5199 42,513 +0.00(+0.93%)
Dec 14, 2023 0.5100 0.5469 0.5100 0.5151 66,039 +0.00(+0.25%)
Dec 13, 2023 0.5200 0.5300 0.5100 0.5138 65,958 -0.01(-2.13%)
Dec 12, 2023 0.5300 0.5300 0.5101 0.5250 36,063 -0.02(-2.96%)
Dec 11, 2023 0.5800 0.5994 0.4801 0.5410 69,101 -0.05(-8.32%)
Dec 08, 2023 0.6071 0.6240 0.5760 0.5901 68,175 -0.00(-0.49%)
Dec 07, 2023 0.6200 0.6150 0.5700 0.5930 19,396 +0.01(+1.72%)
Dec 06, 2023 0.5860 0.6199 0.5825 0.5830 45,609 -0.02(-3.62%)
Dec 05, 2023 0.6300 0.6300 0.5800 0.6049 67,496 -0.02(-2.92%)
Dec 04, 2023 0.6100 0.6331 0.6060 0.6231 38,174 +0.01(+0.84%)
Dec 01, 2023 0.6100 0.6395 0.5701 0.6179 92,679 +0.03(+4.73%)
Nov 30, 2023 0.5685 0.6314 0.5431 0.5900 148,029 +0.06(+10.78%)
Nov 29, 2023 0.5629 0.5699 0.5326 0.5326 25,352 -0.02(-3.86%)
Nov 28, 2023 0.5325 0.5748 0.5325 0.5540 80,054 +0.02(+2.78%)
Nov 27, 2023 0.5300 0.5740 0.5300 0.5390 55,301 +0.01(+1.70%)
Nov 24, 2023 0.5300 0.5399 0.5233 0.5300 45,694 +0.01(+1.24%)
Nov 22, 2023 0.5847 0.5847 0.5137 0.5235 79,719 -0.04(-6.43%)
Nov 21, 2023 0.5500 0.5800 0.5253 0.5595 79,281 +0.02(+3.42%)
Nov 20, 2023 0.5900 0.5880 0.5225 0.5410 74,848 -0.01(-1.64%)
Nov 17, 2023 0.5500 0.5768 0.5199 0.5500 214,790 -0.03(-4.84%)
Nov 16, 2023 0.5645 0.6200 0.5300 0.5780 302,403 -0.00(-0.69%)
Nov 15, 2023 0.6200 0.6300 0.5539 0.5820 499,714 +0.07(+12.97%)
Nov 14, 2023 0.7500 0.7500 0.5040 0.5152 832,131 -0.00(-0.54%)
Nov 13, 2023 0.5200 0.5555 0.5011 0.5180 29,424 +0.02(+3.37%)
Nov 10, 2023 0.5211 0.5549 0.5011 0.5011 46,763 -0.04(-7.20%)
Nov 09, 2023 0.5300 0.5600 0.5202 0.5400 42,360 +0.02(+3.65%)
Nov 08, 2023 0.6021 0.6021 0.5210 0.5210 99,845 -0.07(-12.33%)
Nov 07, 2023 0.5820 0.6008 0.5700 0.5943 43,077 -0.01(-0.95%)
Nov 06, 2023 0.6500 0.6530 0.5902 0.6000 79,927 -0.02(-3.98%)
Nov 03, 2023 0.6400 0.6530 0.5952 0.6249 164,343 -0.01(-0.81%)
Nov 02, 2023 0.5946 0.6500 0.5850 0.6300 234,192 +0.05(+7.69%)
Nov 01, 2023 0.6800 0.7000 0.5713 0.5850 127,573 -0.07(-11.20%)
Oct 31, 2023 0.7320 0.7560 0.5974 0.6588 153,360 -0.09(-12.16%)
Oct 30, 2023 0.7589 0.8250 0.7300 0.7500 60,940 -0.02(-2.86%)
Oct 27, 2023 0.8000 0.8800 0.7500 0.7721 93,456 -0.03(-3.72%)
Oct 26, 2023 0.8510 0.8700 0.7100 0.8019 63,955 -0.07(-7.93%)
Oct 25, 2023 0.9400 0.9400 0.8500 0.8710 41,875 -0.05(-5.68%)
Oct 24, 2023 0.8000 0.9240 0.8001 0.9235 286,936 +0.14(+17.20%)
Oct 23, 2023 0.7900 0.8210 0.7500 0.7880 83,720 -0.03(-4.02%)
Oct 20, 2023 0.8182 0.8690 0.8111 0.8210 45,060 -0.03(-3.41%)
Oct 19, 2023 0.8751 0.9072 0.8148 0.8500 60,629 -0.06(-7.00%)
Oct 18, 2023 0.9000 0.9299 0.8700 0.9140 25,615 -0.00(-0.07%)
Oct 17, 2023 0.9037 0.9212 0.8700 0.9146 40,405 -0.02(-1.84%)
Oct 16, 2023 0.9601 0.9601 0.9000 0.9317 55,602 +0.02(+1.83%)
Oct 13, 2023 0.9100 0.9400 0.9000 0.9150 27,870 +0.01(+1.10%)
Oct 12, 2023 0.9700 0.9700 0.8777 0.9050 61,474 -0.03(-2.80%)
Oct 11, 2023 0.9262 0.9600 0.8995 0.9311 122,545 +0.04(+4.09%)
Oct 10, 2023 0.9303 0.9661 0.7399 0.8945 117,805 -0.06(-6.74%)
Oct 09, 2023 0.9926 0.9978 0.9100 0.9591 56,232 +0.01(+1.34%)
Oct 06, 2023 0.9800 0.9900 0.9000 0.9464 52,669 +0.01(+1.22%)
Oct 05, 2023 0.9900 1.000 0.9200 0.9350 97,079 -0.03(-3.32%)
Oct 04, 2023 1.030 1.030 0.9604 0.9671 40,283 -0.05(-5.19%)
Oct 03, 2023 1.070 1.070 1.000 1.020 125,830 +0.03(+3.03%)
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.