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 )

0.1300 -0.0049 (-3.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 0.1370 0.1400 0.1261 0.1349 406,095 -0.01(-3.64%)
Mar 11, 2025 0.1300 0.1485 0.1300 0.1400 844,732 +0.01(+4.56%)
Mar 10, 2025 0.1358 0.1394 0.1282 0.1339 358,526 -0.01(-4.36%)
Mar 07, 2025 0.1469 0.1469 0.1313 0.1400 432,750 +0.00(+1.38%)
Mar 06, 2025 0.1317 0.1489 0.1217 0.1381 1,823,223 +0.01(+7.30%)
Mar 05, 2025 0.1215 0.1293 0.1215 0.1287 226,669 +0.01(+4.04%)
Mar 04, 2025 0.1290 0.1290 0.1121 0.1237 964,235 -0.01(-8.57%)
Mar 03, 2025 0.1500 0.1539 0.1326 0.1353 827,044 -0.02(-11.28%)
Feb 28, 2025 0.1575 0.1575 0.1476 0.1525 583,315 -0.01(-3.48%)
Feb 27, 2025 0.1600 0.1610 0.1533 0.1580 304,491 -0.00(-2.47%)
Feb 26, 2025 0.1600 0.1670 0.1595 0.1620 288,311 -0.00(-0.86%)
Feb 25, 2025 0.1649 0.1727 0.1550 0.1634 838,324 -0.01(-3.88%)
Feb 24, 2025 0.1641 0.1820 0.1516 0.1700 2,640,756 +0.02(+13.33%)
Feb 21, 2025 0.1579 0.1625 0.1500 0.1500 1,851,700 -0.01(-6.25%)
Feb 20, 2025 0.1601 0.1669 0.1510 0.1600 987,246 +0.00(+2.43%)
Feb 19, 2025 0.1530 0.1648 0.1517 0.1562 993,681 -0.01(-7.57%)
Feb 18, 2025 0.1610 0.1690 0.1500 0.1690 2,109,249 -0.00(-2.87%)
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%)
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.