Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eightco Holdings Inc. - Common Stock (NQ: OCTO )

0.6112 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 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 (%)
May 31, 2023 1.900 1.920 1.750 1.780 57,567 -0.12(-6.32%)
May 30, 2023 1.930 1.930 1.850 1.900 76,031 +0.00(+0.00%)
May 26, 2023 1.880 1.920 1.810 1.900 86,541 +0.02(+1.06%)
May 25, 2023 2.050 2.100 1.720 1.880 1,017,131 +0.04(+2.17%)
May 24, 2023 1.870 1.875 1.815 1.840 43,194 -0.05(-2.65%)
May 23, 2023 1.960 1.980 1.850 1.890 89,434 -0.06(-3.08%)
May 22, 2023 1.850 2.020 1.840 1.950 220,084 +0.11(+5.98%)
May 19, 2023 1.820 1.900 1.800 1.840 168,576 -0.06(-3.16%)
May 18, 2023 1.840 1.980 1.810 1.900 351,119 -0.10(-5.00%)
May 17, 2023 2.260 2.440 1.782 2.000 6,287,904 +0.00(+0.00%)
May 16, 2023 1.960 2.055 1.940 2.000 25,687 -0.01(-0.50%)
May 15, 2023 2.000 2.040 1.940 2.010 37,189 +0.01(+0.50%)
May 12, 2023 2.080 2.086 1.900 2.000 56,864 -0.03(-1.48%)
May 11, 2023 2.130 2.140 2.010 2.030 56,713 -0.04(-1.93%)
May 10, 2023 2.100 2.240 2.020 2.070 83,814 -0.05(-2.36%)
May 09, 2023 2.340 2.350 2.100 2.120 89,776 -0.15(-6.61%)
May 08, 2023 2.310 2.390 2.220 2.270 49,075 +0.01(+0.44%)
May 05, 2023 2.210 2.400 2.150 2.260 116,506 +0.06(+2.73%)
May 04, 2023 2.340 2.370 2.160 2.200 85,699 -0.06(-2.65%)
May 03, 2023 2.390 2.490 2.200 2.260 216,411 -0.46(-16.91%)
May 02, 2023 2.080 2.800 2.013 2.720 848,422 +0.62(+29.52%)
May 01, 2023 1.950 2.150 1.940 2.100 113,171 +0.19(+9.95%)
Apr 28, 2023 1.980 2.000 1.850 1.910 154,975 -0.14(-6.83%)
Apr 27, 2023 2.190 2.200 1.980 2.050 142,543 -0.16(-7.24%)
Apr 26, 2023 2.220 2.290 2.130 2.210 100,072 -0.05(-2.21%)
Apr 25, 2023 2.410 2.530 2.210 2.260 105,830 -0.19(-7.76%)
Apr 24, 2023 2.540 2.654 2.410 2.450 153,845 -0.12(-4.67%)
Apr 21, 2023 2.880 2.920 2.500 2.570 221,436 -0.42(-14.05%)
Apr 20, 2023 2.700 3.150 2.635 2.990 408,969 +0.23(+8.33%)
Apr 19, 2023 2.630 2.770 2.330 2.760 214,705 +0.11(+4.15%)
Apr 18, 2023 2.750 2.750 2.500 2.650 277,863 -0.30(-10.17%)
Apr 17, 2023 3.200 3.280 2.810 2.950 412,845 -0.16(-5.14%)
Apr 14, 2023 2.550 4.460 2.500 3.110 3,009,844 +0.62(+24.90%)
Apr 13, 2023 2.250 2.520 2.250 2.490 223,839 +0.20(+8.73%)
Apr 12, 2023 2.340 2.430 2.195 2.290 160,617 -0.01(-0.43%)
Apr 11, 2023 2.380 2.450 2.110 2.300 652,912 -0.06(-2.54%)
Apr 10, 2023 2.180 2.460 2.030 2.360 849,239 +0.00(+0.00%)
Apr 06, 2023 2.410 3.000 1.608 2.360 14,026,254 +0.51(+27.57%)
Apr 05, 2023 2.190 2.300 1.850 1.850 250,607 -0.47(-20.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.