Skip to main content

1847 Holdings Llc (NY: EFSH )

0.9800 +0.0300 (+3.16%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 0.8200 0.9495 0.7800 0.9494 193,289 +0.13(+16.36%)
Sep 26, 2023 0.8700 0.8700 0.7401 0.8159 236,745 -0.06(-7.19%)
Sep 25, 2023 0.9638 0.9199 0.8630 0.8791 325,806 -0.09(-9.37%)
Sep 22, 2023 0.9700 1.000 0.9500 0.9700 206,016 +0.01(+1.03%)
Sep 21, 2023 0.9900 1.030 0.9600 0.9601 124,918 -0.04(-3.70%)
Sep 20, 2023 1.030 1.039 0.9700 0.9970 189,324 -0.03(-3.08%)
Sep 19, 2023 1.080 1.080 0.9700 1.029 229,179 -0.04(-3.86%)
Sep 18, 2023 1.160 1.180 1.030 1.070 251,885 -0.07(-6.14%)
Sep 15, 2023 1.180 1.230 0.9700 1.140 875,375 +0.06(+5.56%)
Sep 14, 2023 1.200 1.250 0.9340 1.080 789,044 -0.13(-10.74%)
Sep 13, 2023 1.540 1.560 1.150 1.210 836,752 -0.34(-21.94%)
Sep 12, 2023 1.530 1.710 1.490 1.550 403,529 +0.01(+0.65%)
Sep 11, 2023 1.790 1.799 1.430 1.540 505,874 +1.47(+1956.07%)
Sep 08, 2023 0.0699 0.0776 0.0660 0.0749 9,907,188 +0.01(+8.55%)
Sep 07, 2023 0.0680 0.0730 0.0650 0.0690 8,434,541 -0.00(-1.43%)
Sep 06, 2023 0.0900 0.0906 0.0651 0.0700 24,984,508 -0.02(-24.65%)
Sep 05, 2023 0.1000 0.1000 0.0881 0.0929 16,678,963 -0.03(-22.58%)
Sep 01, 2023 0.1250 0.1300 0.1102 0.1200 30,536,692 -0.01(-4.00%)
Aug 31, 2023 0.1059 0.1800 0.1053 0.1250 142,135,040 +0.02(+22.55%)
Aug 30, 2023 0.1122 0.1122 0.0920 0.1020 29,575,566 +0.00(+4.94%)
Aug 29, 2023 0.1065 0.1099 0.0951 0.0972 8,568,929 -0.01(-11.31%)
Aug 28, 2023 0.1150 0.1174 0.1076 0.1096 4,176,967 -0.01(-5.52%)
Aug 25, 2023 0.1131 0.1175 0.1103 0.1160 3,137,269 +0.00(+0.61%)
Aug 24, 2023 0.1171 0.1283 0.1124 0.1153 3,392,332 -0.00(-0.09%)
Aug 23, 2023 0.1228 0.1299 0.1088 0.1154 9,873,231 -0.01(-9.91%)
Aug 22, 2023 0.1363 0.1500 0.1164 0.1281 14,640,209 +0.01(+9.49%)
Aug 21, 2023 0.1254 0.1254 0.1055 0.1170 6,805,807 -0.00(-3.70%)
Aug 18, 2023 0.1250 0.1280 0.1165 0.1215 6,478,108 -0.01(-7.95%)
Aug 17, 2023 0.1413 0.1434 0.1250 0.1320 7,482,932 -0.01(-5.04%)
Aug 16, 2023 0.1330 0.1475 0.1316 0.1390 6,446,944 +0.01(+3.73%)
Aug 15, 2023 0.1480 0.1500 0.1290 0.1340 7,999,005 -0.03(-18.29%)
Aug 14, 2023 0.1930 0.2060 0.1418 0.1640 13,492,547 -0.02(-11.35%)
Aug 11, 2023 0.1894 0.1950 0.1800 0.1850 2,382,604 +0.00(+0.87%)
Aug 10, 2023 0.2000 0.2016 0.1809 0.1834 2,149,676 -0.01(-4.92%)
Aug 09, 2023 0.1900 0.2000 0.1812 0.1929 2,272,649 +0.01(+3.16%)
Aug 08, 2023 0.1900 0.1920 0.1820 0.1870 1,325,862 -0.00(-0.53%)
Aug 07, 2023 0.2100 0.2115 0.1850 0.1880 3,391,707 -0.03(-12.15%)
Aug 04, 2023 0.2200 0.2286 0.2011 0.2140 3,230,802 -0.00(-2.24%)
Aug 03, 2023 0.2200 0.2220 0.2128 0.2189 1,887,004 +0.00(+1.81%)
Aug 02, 2023 0.2200 0.2250 0.2101 0.2150 1,785,081 -0.01(-4.40%)
Aug 01, 2023 0.2250 0.2300 0.2194 0.2249 3,960,235 -0.00(-1.01%)
Jul 31, 2023 0.2200 0.2290 0.2115 0.2272 3,815,139 +0.02(+11.92%)
Jul 28, 2023 0.2032 0.2126 0.1999 0.2030 2,613,362 -0.01(-3.33%)
Jul 27, 2023 0.2100 0.2200 0.2040 0.2100 4,345,917 +0.01(+2.94%)
Jul 26, 2023 0.2050 0.2114 0.1991 0.2040 2,221,515 +0.00(+0.94%)
Jul 25, 2023 0.1900 0.2100 0.1847 0.2021 2,694,763 +0.02(+8.48%)
Jul 24, 2023 0.1900 0.1900 0.1784 0.1863 1,275,165 +0.00(+0.54%)
Jul 21, 2023 0.1940 0.1971 0.1800 0.1853 2,858,640 +0.00(+0.16%)
Jul 20, 2023 0.1930 0.1992 0.1721 0.1850 3,990,496 -0.01(-2.63%)
Jul 19, 2023 0.2050 0.2080 0.1850 0.1900 5,843,424 -0.01(-7.32%)
Jul 18, 2023 0.2250 0.2260 0.2003 0.2050 5,754,690 -0.02(-7.66%)
Jul 17, 2023 0.2342 0.2350 0.2200 0.2220 5,682,323 -0.00(-1.77%)
Jul 14, 2023 0.3140 0.3239 0.2150 0.2260 27,921,584 -0.02(-9.60%)
Jul 13, 2023 0.2800 0.2800 0.2350 0.2500 5,672,631 -0.01(-1.96%)
Jul 12, 2023 0.2450 0.2690 0.2201 0.2550 7,030,647 +0.03(+12.58%)
Jul 11, 2023 0.2590 0.2590 0.2150 0.2265 4,568,036 +0.00(+0.00%)
Jul 10, 2023 0.2400 0.2465 0.2150 0.2265 13,130,487 +0.01(+2.86%)
Jul 07, 2023 0.2250 0.2350 0.2150 0.2202 1,060,221 -0.00(-0.18%)
Jul 06, 2023 0.2390 0.2390 0.2200 0.2206 1,404,714 -0.02(-8.27%)
Jul 05, 2023 0.2500 0.2643 0.2200 0.2405 3,649,507 -0.11(-31.29%)
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.