1847 Holdings LLC (EFSH)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0242 | -8.96296296296 | 0.27 | 0.3196 | 0.232 | 3452665 | 0.28382731 | CS |
| 4 | -0.0277 | -10.1279707495 | 0.2735 | 0.3196 | 0.2001 | 4427418 | 0.25673651 | CS |
| 12 | -24.6542 | -99.0128514056 | 24.9 | 150.6 | 0.2001 | 7709275 | 12.28803101 | CS |
| 26 | -37.5542 | -99.3497354497 | 37.8 | 150.6 | 0.2001 | 3483947 | 12.72958201 | CS |
| 52 | -479.4542 | -99.9487596414 | 479.7 | 820.95 | 0.2001 | 1913842 | 34.8861813 | CS |
| 156 | -55760.0836336 | -99.9995591848 | 55760.3294336 | 80578.5107422 | 0.2001 | 1573338 | 4047.61345341 | CS |
| 260 | -55760.0836336 | -99.9995591848 | 55760.3294336 | 80578.5107422 | 0.2001 | 1573338 | 4047.61345341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 0.2576 | -0.0538 | -17.28 | 0.27 | 0.2776 | 0.25 | 2433278 |
| 1736292600 | 0.3114 | 0.0659 | 26.84 | 0.2567 | 0.3196 | 0.2411 | 6326186 |
| 1736206200 | 0.2455 | -0.0243 | -9.01 | 0.272 | 0.272 | 0.243 | 1745855 |
| 1735947000 | 0.2698 | -0.0182 | -6.32 | 0.27 | 0.2765 | 0.2402 | 3186177 |
| 1735860600 | 0.288 | 0.0342 | 13.48 | 0.28 | 0.3064 | 0.2536 | 7635906 |
| 1735687800 | 0.2538 | 0.0073 | 2.96 | 0.2713 | 0.2792 | 0.2315 | 14276407 |
| 1735601400 | 0.2465 | -0.0085 | -3.33 | 0.265 | 0.2748 | 0.2171 | 3464717 |
| 1735342200 | 0.255 | 0.0275 | 12.09 | 0.2282 | 0.269 | 0.225 | 2747144 |
| 1735255800 | 0.2275 | -0.0074 | -3.15 | 0.234 | 0.25 | 0.2223 | 1467165 |
| 1735077840 | 0.2349 | -0.0051 | -2.13 | 0.2091 | 0.239 | 0.2091 | 868722 |
| 1734996600 | 0.24 | 0.014 | 6.19 | 0.2307 | 0.24 | 0.218 | 1107306 |
| 1734737400 | 0.226 | -0.004 | -1.74 | 0.2418 | 0.275 | 0.2001 | 4111195 |
| 1734651000 | 0.23 | -0.0191 | -7.67 | 0.2427 | 0.259899 | 0.21 | 5051316 |
| 1734564600 | 0.2491 | 0.0245 | 10.91 | 0.31 | 0.31 | 0.239 | 14402693 |
| 1734478200 | 0.2246 | 0.0012 | 0.54 | 0.224 | 0.236 | 0.2125 | 1313521 |
| 1734391800 | 0.2234 | -0.0396 | -15.06 | 0.2487 | 0.25 | 0.221 | 1644415 |
| 1734132600 | 0.263 | -0.0102 | -3.73 | 0.2735 | 0.3129 | 0.2026 | 3161627 |
| 1734046200 | 0.2732 | -0.0128 | -4.48 | 0.2915 | 0.2974 | 0.2625 | 2365368 |
| 1733959800 | 0.2859999 | -0.0415 | -12.67 | 0.33 | 0.3356 | 0.2824999 | 2358997 |
| 1733873400 | 0.3275 | 0.0026 | 0.80 | 0.3161 | 0.339 | 0.3152 | 865004 |
| 1733787000 | 0.3249 | -0.0061 | -1.84 | 0.3302 | 0.375 | 0.3152 | 2291526 |
| 1733527800 | 0.331 | -0.0115 | -3.36 | 0.3338 | 0.3449999 | 0.3156 | 1861105 |
| 1733441400 | 0.3425 | -0.0114 | -3.22 | 0.3413 | 0.3607 | 0.3315 | 2025911 |
| 1733355000 | 0.3539 | -0.0556 | -13.58 | 0.3805 | 0.3805 | 0.305 | 4012570 |
| 1733268600 | 0.4094999 | 0.0105999 | 2.66 | 0.381 | 0.4378 | 0.370201 | 1929856 |
| 1733182200 | 0.3989 | 0.0188 | 4.95 | 0.3874 | 0.3989 | 0.3615 | 1318413 |
| 1732917840 | 0.3801 | -0.0176 | -4.43 | 0.3948999 | 0.398 | 0.373 | 650485 |
| 1732750200 | 0.3977 | 0.0037 | 0.94 | 0.378 | 0.439 | 0.37 | 1345063 |
| 1732663800 | 0.394 | -0.0047 | -1.18 | 0.415 | 0.444 | 0.3812 | 2635055 |
| 1732577400 | 0.3987 | 0.0088 | 2.26 | 0.3799 | 0.3999 | 0.3292 | 2337027 |
| 1732318200 | 0.3899 | 0.0335 | 9.40 | 0.35 | 0.4006 | 0.31585 | 5408904 |
| 1732231800 | 0.3564 | -0.0381 | -9.66 | 0.3827 | 0.3827 | 0.3406 | 3192523 |
| 1732145400 | 0.3945 | -0.0658 | -14.30 | 0.4 | 0.4343 | 0.38 | 5453862 |
| 1732059000 | 0.4603 | -0.0397 | -7.94 | 0.4516 | 0.4789 | 0.4099999 | 4142816 |
| 1731972600 | 0.5 | -0.02 | -3.85 | 0.49 | 0.54 | 0.45 | 3886209 |
| 1731713400 | 0.52 | 0.0419 | 8.76 | 0.58 | 0.58 | 0.49 | 7432795 |
| 1731627000 | 0.4781 | 0.0281 | 6.24 | 0.517 | 0.749 | 0.4701 | 28064396 |
| 1731540600 | 0.45 | -0.62 | -57.94 | 0.642 | 0.642 | 0.44 | 11929069 |
| 1731454200 | 1.07 | -0.92 | -46.23 | 1.35 | 1.35 | 1.03 | 7888272 |
| 1731367800 | 1.99 | -1.62 | -44.88 | 2 | 2.44 | 1.8 | 3501223 |
| 1731108600 | 3.6105 | -0.03 | -0.95 | 3.675 | 3.6825 | 3.36 | 462352 |
| 1731022200 | 3.645 | -0.39 | -9.60 | 3.6 | 4.05 | 3.3135 | 430002 |
| 1730935800 | 4.032 | 0.47 | 13.04 | 3.825 | 5.1225 | 3.36981 | 1484942 |
| 1730849400 | 3.567 | -0.78 | -18.00 | 4.2059999 | 4.2059999 | 3.4125 | 495628 |
| 1730763000 | 4.35 | -2.6 | -37.39 | 5.0969999 | 5.3445 | 3.975 | 662579 |
| 1730500200 | 6.948 | -1 | -12.60 | 6.627 | 7.5045 | 6.3089999 | 571154 |
| 1730413800 | 7.95 | 2.13 | 36.49 | 10.05 | 10.7025 | 6.285 | 6174163 |
| 1730327400 | 5.8244999 | -1.38 | -19.10 | 7.05 | 7.05 | 5.5604999 | 413021 |
| 1730241000 | 7.2 | -11.7 | -61.90 | 5.313 | 7.5 | 5.118 | 1273054 |
| 1730154600 | 18.9 | -9 | -32.26 | 28.799999 | 28.799999 | 18.9 | 120336 |
| 1729895400 | 27.9 | -22.95 | -45.13 | 46.05 | 57 | 27.45 | 157154 |
| 1729809000 | 50.85 | 26.55 | 109.26 | 23.85 | 68.7 | 23.325 | 2261684 |
| 1729722600 | 24.3 | -6.45 | -20.98 | 31.049999 | 31.049999 | 23.7 | 41241 |
| 1729636200 | 30.749999 | -11.25 | -26.79 | 39 | 39.669 | 30.449999 | 63341 |
| 1729549800 | 42 | -36.9 | -46.77 | 57.45 | 68.55 | 39.9 | 108065 |
| 1729290600 | 78.899999 | 52.49 | 198.76 | 24.9 | 150.6 | 24 | 1773014 |
| 1729204200 | 26.409 | 1.21 | 4.80 | 29.25 | 36 | 24.15 | 53072 |
| 1729117800 | 25.2 | 4.95 | 24.44 | 25.2 | 25.5 | 20.55 | 57851 |
| 1729031400 | 20.25 | 1.5 | 8.00 | 23.4 | 23.4 | 19.2 | 4835 |
| 1728945000 | 18.75 | 0.15 | 0.81 | 18.3 | 19.497 | 18.3 | 1017 |
| 1728685800 | 18.6 | 0 | 0.00 | 18.15 | 19.575 | 18.15 | 2016 |
| 1728599400 | 18.6 | -0.45 | -2.36 | 19.35 | 19.5 | 18.3 | 2518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
