Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
1847 Holdings LLC (EFSH)
1847 Holdings LLC (EFSH) Historical

EFSH 1847 Holdings LLC

0.3005

-0.0015 (-0.50%)

Jun 20 2024 - Closed

Delayed by 15 minutes

EFSH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	0.325	0.023	7.62%	0.2895	0.33	0.285	448,289
Jun 18 2024	0.302	-0.0221	-6.82%	0.3142	0.3212	0.2823	439,132
Jun 17 2024	0.3241	-0.0329	-9.22%	0.3542	0.378	0.3013	437,273
Jun 14 2024	0.357	-0.033	-8.46%	0.395	0.40	0.35	383,685
Jun 13 2024	0.39	-0.02	-4.88%	0.41	0.41	0.381	178,081
Jun 12 2024	0.41	-0.0393	-8.75%	0.4725	0.4725	0.375	322,523
Jun 11 2024	0.4493	-0.0061	-1.34%	0.46	0.4701	0.35	533,447
Jun 10 2024	0.4554	-0.2596	-36.31%	0.7665	0.789	0.3974	2,395,426
Jun 07 2024	0.715	-0.105	-12.80%	0.815	0.815	0.65	530,283
Jun 06 2024	0.82	-0.0855	-9.44%	0.8901	0.9366	0.78	214,459
Jun 05 2024	0.9055	-0.0024	-0.26%	0.9161	0.929899	0.861001	119,703
Jun 04 2024	0.9079	-0.0218	-2.34%	0.89	0.932	0.79	285,155
Jun 03 2024	0.9297	-0.1898	-16.95%	0.80	0.93	0.68	977,122
May 31 2024	1.1195	-0.05	-4.32%	1.17	1.19	1.08	132,743
May 30 2024	1.17	-0.06	-4.88%	1.20	1.26	1.09	366,975
May 29 2024	1.23	-0.12	-8.89%	1.30	1.35	1.1701	716,491
May 28 2024	1.35	0.12	10.11%	1.22	1.4399	1.22	874,203
May 24 2024	1.226	-0.03	-2.70%	1.26	1.28	1.22	287,652
May 23 2024	1.26	-0.09	-6.67%	1.35	1.37	1.21	330,867
May 22 2024	1.35	-0.04	-2.88%	1.39	1.42	1.31	130,903
May 21 2024	1.39	0.03	2.21%	1.37	1.41	1.30	187,508
May 20 2024	1.36	-0.06	-4.23%	1.40	1.4631	1.29	212,397
May 17 2024	1.42	-0.09	-5.96%	1.46	1.5977	1.29	306,128
May 16 2024	1.51	0.04	2.72%	1.57	1.5992	1.46	256,422
May 15 2024	1.47	-0.03	-2.00%	1.59	1.615	1.45	206,630
May 14 2024	1.50	-0.10	-6.25%	1.54	1.70	1.4475	317,576
May 13 2024	1.60	-0.68	-29.82%	2.49	2.49	1.5101	822,651
May 10 2024	2.28	-0.08	-3.39%	2.36	2.38	2.21	111,714
May 09 2024	2.36	-0.04	-1.67%	2.53	2.53	2.32	167,282
May 08 2024	2.40	-0.29	-10.78%	2.55	2.58	2.36	197,382
May 07 2024	2.69	-0.07	-2.54%	3.04	3.09	2.48	441,889
May 06 2024	2.76	0.18	6.98%	2.75	3.1401	2.71	662,958
May 03 2024	2.58	0.08	3.20%	2.55	2.59	2.47	159,714
May 02 2024	2.50	-0.07	-2.72%	2.71	2.735	2.45	154,452
May 01 2024	2.57	0.12	4.90%	2.55	2.62	2.37	202,097
Apr 30 2024	2.45	0.08	3.38%	2.48	2.62	2.33	174,513
Apr 29 2024	2.37	-0.08	-3.27%	2.91	2.91	2.27	363,943
Apr 26 2024	2.45	0.05	2.08%	2.42	2.60	2.37	221,065
Apr 25 2024	2.40	-0.44	-15.49%	2.92	2.92	2.40	269,428
Apr 24 2024	2.84	0.05	1.79%	2.98	2.9899	2.79	282,608
Apr 23 2024	2.79	0.42	17.92%	2.49	2.80	2.40	464,933
Apr 22 2024	2.366	0.24	11.08%	2.18	2.7499	2.15	579,765
Apr 19 2024	2.13	0.40	23.12%	1.76	2.20	1.76	246,452
Apr 18 2024	1.73	-0.12	-6.49%	1.86	1.9899	1.71	179,657
Apr 17 2024	1.85	-0.48	-20.60%	2.33	2.4658	1.79	227,256
Apr 16 2024	2.33	-0.04	-1.69%	2.46	2.46	2.00	76,650
Apr 15 2024	2.37	0.02	0.85%	2.38	2.4655	2.26	78,284
Apr 12 2024	2.35	0.02	0.86%	2.30	2.85	2.30	435,660
Apr 11 2024	2.33	0.15	6.88%	2.40	2.40	2.23	108,680
Apr 10 2024	2.18	0.10	4.81%	2.07	2.27	2.05	96,809
Apr 09 2024	2.08	-0.36	-14.75%	2.64	2.64	2.00	218,855
Apr 08 2024	2.44	-0.29	-10.62%	2.67	2.81	2.3777	353,124
Apr 05 2024	2.73	0.47	20.80%	2.22	2.90	2.22	382,104
Apr 04 2024	2.26	-0.08	-3.42%	2.30	2.61	2.26	246,036
Apr 03 2024	2.34	0.11	4.93%	2.18	2.40	2.16	93,955
Apr 02 2024	2.23	0.18	8.78%	2.10	2.29	1.64	201,022
Apr 01 2024	2.05	0.02	0.99%	2.05	2.09	1.95	83,098
Mar 28 2024	2.03	0.08	4.10%	2.06	2.2299	1.96	134,316
Mar 27 2024	1.95	-0.26	-11.76%	2.20	2.45	1.892	177,669
Mar 26 2024	2.21	-0.13	-5.56%	2.71	2.71	2.04	287,644
Mar 25 2024	2.34	0.29	13.87%	2.06	2.75	2.06	562,037

Morgan Stanley BV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions