1847 Holdings LLC (EFSH)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 12.2047244094 | 2.54 | 4.1199 | 1.81 | 278607 | 2.19257836 | CS |
| 4 | 2.5556 | 868.070652174 | 0.2944 | 4.1199 | 0.212 | 218400 | 1.485807 | CS |
| 12 | 0.3 | 11.7647058824 | 2.55 | 4.1199 | 0.212 | 351088 | 1.11527342 | CS |
| 26 | 1.27 | 80.3797468354 | 1.58 | 4.21 | 0.212 | 290769 | 1.60799021 | CS |
| 52 | -17.65 | -86.0975609756 | 20.5 | 23 | 0.212 | 1795682 | 10.84141745 | CS |
| 156 | -283.09997253 | -99.0033221634 | 285.94997253 | 413.22250366 | 0.212 | 1247590 | 35.3166675 | CS |
| 260 | -283.09997253 | -99.0033221634 | 285.94997253 | 413.22250366 | 0.212 | 1247590 | 35.3166675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 3 | 0.32 | 11.94 | 2.7 | 3.1 | 2.6799 | 66294 |
| 1721946600 | 2.68 | 0.04 | 1.32 | 2.43 | 2.77 | 2.16 | 103416 |
| 1721860200 | 2.645 | 0.64 | 31.59 | 2.19 | 2.73 | 1.95 | 234838 |
| 1721773800 | 2.0099999 | -0.42 | -17.28 | 2.5299999 | 4.1199 | 1.81 | 982792 |
| 1721687400 | 2.43 | -0.21 | -7.95 | 2.57 | 2.59 | 2.36 | 44883 |
| 1721428200 | 2.64 | 0.11 | 4.35 | 2.54 | 2.83 | 2.54 | 27105 |
| 1721341800 | 2.5299999 | -0.18 | -6.64 | 2.72 | 2.7758 | 2.5 | 87762 |
| 1721255400 | 2.71 | -0.05 | -1.92 | 2.7799999 | 2.87 | 2.71 | 11450 |
| 1721169000 | 2.763 | 0.02 | 0.80 | 2.7599999 | 2.88 | 2.7 | 34220 |
| 1721082600 | 2.741 | -0.18 | -6.13 | 2.83 | 2.98 | 2.5501 | 21587 |
| 1720823400 | 2.92 | -0.18 | -5.67 | 3.16 | 3.16 | 2.7473 | 47458 |
| 1720737000 | 3.0954 | 0.07 | 2.16 | 3.11 | 3.85 | 2.65 | 221574 |
| 1720650600 | 3.0299999 | 0.43 | 16.54 | 2.52 | 3.4178 | 2.48 | 211034 |
| 1720564200 | 2.6 | 0.3 | 12.84 | 2.39 | 2.6791 | 2.2001 | 92920 |
| 1720477800 | 2.3041999 | 2.08 | 948.32 | 2.21 | 2.6 | 2.2 | 126194 |
| 1720218600 | 0.2198 | -0.0151 | -6.43 | 0.243 | 0.2635 | 0.2163 | 676333 |
| 1720040640 | 0.2349 | 0.0149 | 6.77 | 0.22 | 0.235 | 0.212 | 341475 |
| 1719959400 | 0.22 | -0.03 | -12.00 | 0.242 | 0.2557 | 0.2185 | 392098 |
| 1719873000 | 0.25 | -0.0886 | -26.17 | 0.2944 | 0.2944 | 0.2455 | 274065 |
| 1719613800 | 0.3386 | 0 | 0.00 | 0.3386 | 0.3386 | 0.3386 | 0 |
| 1719527400 | 0.3386 | 0.0056 | 1.68 | 0.33 | 0.3449999 | 0.325 | 522037 |
| 1719441000 | 0.333 | 0.0168 | 5.31 | 0.3172 | 0.335 | 0.3156 | 168302 |
| 1719354600 | 0.3162 | -0.0238 | -7.00 | 0.3446 | 0.3474999 | 0.3111 | 85946 |
| 1719268200 | 0.34 | 0.003 | 0.89 | 0.36 | 0.3616 | 0.3001 | 298169 |
| 1719009000 | 0.337 | 0.012 | 3.69 | 0.325 | 0.3444 | 0.3001 | 361229 |
| 1718922600 | 0.325 | 0.023 | 7.62 | 0.2895 | 0.33 | 0.2849999 | 448289 |
| 1718749800 | 0.302 | -0.0221 | -6.82 | 0.3142 | 0.3212 | 0.2823 | 439132 |
| 1718663400 | 0.3241 | -0.0329 | -9.22 | 0.3542 | 0.378 | 0.3013 | 437273 |
| 1718404200 | 0.357 | -0.033 | -8.46 | 0.395 | 0.4 | 0.35 | 383685 |
| 1718317800 | 0.39 | -0.02 | -4.88 | 0.4099999 | 0.4099999 | 0.381 | 178081 |
| 1718231400 | 0.4099999 | -0.0393 | -8.75 | 0.4725 | 0.4725 | 0.375 | 327310 |
| 1718145000 | 0.4493 | -0.0061 | -1.34 | 0.46 | 0.4701 | 0.35 | 533447 |
| 1718058600 | 0.4554 | -0.2596 | -36.31 | 0.7665 | 0.789 | 0.3973999 | 2512058 |
| 1717799400 | 0.715 | -0.105 | -12.80 | 0.8149999 | 0.829 | 0.65 | 533275 |
| 1717713000 | 0.8199999 | -0.0855 | -9.44 | 0.8901 | 0.9366 | 0.78 | 214459 |
| 1717626600 | 0.9055 | -0.0024 | -0.26 | 0.9161 | 0.929899 | 0.861001 | 119703 |
| 1717540200 | 0.9079 | -0.0218 | -2.34 | 0.89 | 0.932 | 0.79 | 285155 |
| 1717453800 | 0.9297 | -0.1898 | -16.95 | 0.8 | 0.93 | 0.68 | 977122 |
| 1717194600 | 1.1195 | -0.05 | -4.32 | 1.17 | 1.19 | 1.08 | 132743 |
| 1717108200 | 1.17 | -0.06 | -4.88 | 1.2 | 1.26 | 1.09 | 366975 |
| 1717021800 | 1.23 | -0.12 | -8.89 | 1.3 | 1.35 | 1.1701 | 716491 |
| 1716935400 | 1.35 | 0.12 | 10.11 | 1.22 | 1.4399 | 1.22 | 874203 |
| 1716589800 | 1.226 | -0.03 | -2.70 | 1.26 | 1.28 | 1.22 | 287652 |
| 1716503400 | 1.26 | -0.09 | -6.67 | 1.35 | 1.37 | 1.21 | 345826 |
| 1716417000 | 1.35 | -0.04 | -2.88 | 1.3899999 | 1.42 | 1.31 | 130903 |
| 1716330600 | 1.3899999 | 0.03 | 2.21 | 1.37 | 1.41 | 1.3 | 187508 |
| 1716244200 | 1.36 | -0.06 | -4.23 | 1.4 | 1.4631 | 1.29 | 212397 |
| 1715985000 | 1.42 | -0.09 | -5.96 | 1.46 | 1.5976999 | 1.29 | 306128 |
| 1715898600 | 1.51 | 0.04 | 2.72 | 1.57 | 1.5992 | 1.46 | 256422 |
| 1715812200 | 1.47 | -0.03 | -2.00 | 1.59 | 1.615 | 1.45 | 206630 |
| 1715725800 | 1.5 | -0.1 | -6.25 | 1.54 | 1.7 | 1.4475 | 317576 |
| 1715639400 | 1.6 | -0.68 | -29.82 | 2.49 | 2.49 | 1.5101 | 822651 |
| 1715380200 | 2.2799999 | -0.08 | -3.39 | 2.36 | 2.38 | 2.21 | 111714 |
| 1715293800 | 2.36 | -0.04 | -1.67 | 2.5299999 | 2.5299999 | 2.32 | 167282 |
| 1715207400 | 2.4 | -0.29 | -10.78 | 2.55 | 2.58 | 2.36 | 197382 |
| 1715121000 | 2.69 | -0.07 | -2.54 | 3.04 | 3.09 | 2.48 | 441889 |
| 1715034600 | 2.7599999 | 0.18 | 6.98 | 2.75 | 3.1401 | 2.71 | 662958 |
| 1714775400 | 2.58 | 0.08 | 3.20 | 2.55 | 2.59 | 2.47 | 159714 |
| 1714689000 | 2.5 | -0.07 | -2.72 | 2.71 | 2.735 | 2.45 | 154452 |
| 1714602600 | 2.57 | 0.12 | 4.90 | 2.55 | 2.62 | 2.37 | 202097 |
| 1714516200 | 2.45 | 0.08 | 3.38 | 2.48 | 2.62 | 2.33 | 174513 |
| 1714429800 | 2.37 | -0.08 | -3.27 | 2.91 | 2.91 | 2.27 | 363943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
