S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

EFSH 1847 Holdings LLC

1.26

-0.09 (-6.67%)

Last Updated: 11:01:09

Delayed by 15 minutes

EFSH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	271,150
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	89,695
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	97,570
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	385,309
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	202,102
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
Mar 22 2024	2.055	0.21	11.08%	1.84	2.24	1.77	280,503
Mar 21 2024	1.85	0.18	10.78%	1.61	2.0499	1.56	549,358
Mar 20 2024	1.67	0.36	27.48%	1.37	1.67	1.3101	181,141
Mar 19 2024	1.31	0.08	6.50%	1.25	1.47	1.20	205,767
Mar 18 2024	1.23	-0.13	-9.56%	1.37	1.38	1.169	153,542
Mar 15 2024	1.36	0.12	9.68%	1.35	1.36	1.24	167,292
Mar 14 2024	1.24	-0.14	-10.14%	1.38	1.405	1.21	295,093
Mar 13 2024	1.38	-1.22	-46.92%	3.10	3.10	1.05	1,857,933
Mar 12 2024	2.60	0.30	13.04%	2.42	2.60	2.28	233,235
Mar 11 2024	2.30	-0.70	-23.33%	3.12	3.30	2.24	347,296
Mar 08 2024	3.00	0.25	9.09%	2.80	3.13	2.72	215,625
Mar 07 2024	2.75	0.13	4.96%	2.61	2.83	2.5501	81,091
Mar 06 2024	2.62	0.00	0.00%	2.67	2.7899	2.56	36,548
Mar 05 2024	2.62	-0.14	-5.07%	2.68	2.8212	2.511	92,442
Mar 04 2024	2.76	-0.07	-2.47%	2.90	2.90	2.67	60,536
Mar 01 2024	2.83	0.05	1.80%	2.83	2.99	2.75	114,173
Feb 29 2024	2.78	0.31	12.55%	2.52	2.8799	2.52	135,059
Feb 28 2024	2.47	-0.30	-10.83%	2.84	2.84	2.45	316,897
Feb 27 2024	2.77	-0.03	-1.07%	3.10	3.135	2.60	182,932
Feb 26 2024	2.80	-0.58	-17.16%	3.65	3.6801	2.78	228,688
Feb 23 2024	3.38	0.20	6.29%	3.31	3.4624	2.97	68,185

Hsbc Usa Inc Autocallabl...

OMX Helsinki Oil, Gas an...

FTP Value Line Target Sa...

NLBNPIT1X1J3 20240621 11

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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