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 )

0.4775 -0.0220 (-4.40%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 18, 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 (%)
Nov 30, 2023 0.7457 0.7457 0.5802 0.6200 143,482 -0.10(-13.89%)
Nov 29, 2023 0.6900 0.7297 0.6607 0.7200 89,358 +0.04(+6.16%)
Nov 28, 2023 0.7000 0.7050 0.6512 0.6782 120,263 +0.03(+4.82%)
Nov 27, 2023 0.6002 0.6799 0.6002 0.6470 188,339 +0.03(+4.46%)
Nov 24, 2023 0.5901 0.6194 0.5901 0.6194 18,482 +0.00(+0.72%)
Nov 22, 2023 0.5980 0.6189 0.5738 0.6150 85,376 +0.04(+6.03%)
Nov 21, 2023 0.5800 0.5980 0.5700 0.5800 27,754 +0.00(+0.00%)
Nov 20, 2023 0.5949 0.5949 0.5500 0.5800 66,830 -0.01(-1.53%)
Nov 17, 2023 0.5398 0.5980 0.5221 0.5890 82,691 +0.05(+9.11%)
Nov 16, 2023 0.5400 0.5428 0.5155 0.5398 26,906 -0.01(-0.95%)
Nov 15, 2023 0.5500 0.5500 0.5000 0.5450 54,021 +0.04(+7.90%)
Nov 14, 2023 0.5400 0.5500 0.4950 0.5051 54,431 -0.02(-4.70%)
Nov 13, 2023 0.5397 0.5489 0.4900 0.5300 14,727 +0.01(+1.94%)
Nov 10, 2023 0.5362 0.5362 0.4900 0.5199 30,258 -0.02(-3.04%)
Nov 09, 2023 0.5600 0.5600 0.5200 0.5362 37,921 -0.03(-5.73%)
Nov 08, 2023 0.5700 0.5775 0.5200 0.5688 52,844 +0.01(+1.99%)
Nov 07, 2023 0.5675 0.5775 0.5500 0.5577 19,765 +0.01(+1.40%)
Nov 06, 2023 0.5500 0.5830 0.5433 0.5500 72,751 +0.02(+3.97%)
Nov 03, 2023 0.5500 0.5500 0.4921 0.5290 28,408 -0.00(-0.19%)
Nov 02, 2023 0.5007 0.5490 0.5007 0.5300 78,514 +0.03(+6.21%)
Nov 01, 2023 0.4850 0.5089 0.4600 0.4990 23,344 +0.01(+2.74%)
Oct 31, 2023 0.4900 0.4900 0.4400 0.4857 41,079 +0.02(+3.34%)
Oct 30, 2023 0.4910 0.4910 0.4505 0.4700 71,784 +0.00(+0.53%)
Oct 27, 2023 0.4829 0.4853 0.4491 0.4675 26,733 -0.01(-2.32%)
Oct 26, 2023 0.4498 0.5200 0.4300 0.4786 145,153 +0.03(+6.50%)
Oct 25, 2023 0.5300 0.5300 0.4400 0.4494 182,267 -0.06(-12.24%)
Oct 24, 2023 0.5100 0.6090 0.5100 0.5121 599,740 -0.02(-2.88%)
Oct 23, 2023 0.5321 0.5689 0.5100 0.5273 56,659 +0.03(+5.46%)
Oct 20, 2023 0.5500 0.5500 0.5000 0.5000 42,641 -0.01(-2.27%)
Oct 19, 2023 0.5680 0.5680 0.5116 0.5116 71,734 -0.05(-9.27%)
Oct 18, 2023 0.5240 0.5747 0.5101 0.5639 59,987 +0.07(+13.12%)
Oct 17, 2023 0.5899 0.5899 0.4488 0.4985 149,292 -0.09(-15.49%)
Oct 16, 2023 0.5700 0.6200 0.5600 0.5899 75,946 -0.03(-4.84%)
Oct 13, 2023 0.4800 0.8000 0.4480 0.6199 685,170 +0.15(+32.74%)
Oct 12, 2023 0.4800 0.4890 0.4460 0.4670 56,724 +0.02(+3.55%)
Oct 11, 2023 0.4769 0.4784 0.4350 0.4510 78,401 -0.03(-5.49%)
Oct 10, 2023 0.4808 0.4890 0.4298 0.4772 74,278 +0.01(+1.53%)
Oct 09, 2023 0.4753 0.4980 0.4500 0.4700 44,375 -0.02(-3.11%)
Oct 06, 2023 0.4841 0.5000 0.4503 0.4851 52,262 +0.00(+0.02%)
Oct 05, 2023 0.5000 0.5290 0.4750 0.4850 81,730 -0.03(-4.94%)
Oct 04, 2023 0.5300 0.5400 0.5002 0.5102 67,541 -0.02(-3.68%)
Oct 03, 2023 0.5280 0.5400 0.5103 0.5297 55,183 -0.01(-0.97%)
Oct 02, 2023 0.5600 0.5900 0.5300 0.5349 69,411 -0.03(-4.99%)
Sep 29, 2023 0.5827 0.5957 0.5600 0.5630 54,328 -0.03(-4.74%)
Sep 28, 2023 0.6069 0.6069 0.5510 0.5910 76,248 +0.01(+1.90%)
Sep 27, 2023 0.5888 0.6170 0.5715 0.5800 54,023 -0.03(-4.76%)
Sep 26, 2023 0.6200 0.6200 0.5910 0.6090 44,786 +0.01(+1.33%)
Sep 25, 2023 0.6000 0.6290 0.5990 0.6010 21,017 -0.01(-1.48%)
Sep 22, 2023 0.6300 0.6389 0.6000 0.6100 107,395 -0.02(-3.48%)
Sep 21, 2023 0.6110 0.6350 0.6001 0.6320 69,751 -0.00(-0.05%)
Sep 20, 2023 0.6200 0.6390 0.6110 0.6323 50,730 +0.00(+0.33%)
Sep 19, 2023 0.6701 0.6701 0.6100 0.6302 64,360 -0.01(-0.99%)
Sep 18, 2023 0.6900 0.6863 0.6201 0.6365 56,089 -0.04(-5.41%)
Sep 15, 2023 0.7000 0.7000 0.6350 0.6729 183,613 -0.03(-4.01%)
Sep 14, 2023 0.6700 0.7184 0.6700 0.7010 161,894 +0.00(+0.29%)
Sep 13, 2023 0.7079 0.7145 0.6500 0.6990 192,563 -0.03(-4.23%)
Sep 12, 2023 0.7780 0.7824 0.7000 0.7299 672,821 -0.19(-20.66%)
Sep 11, 2023 0.6930 0.9500 0.9200 2,162,167 +0.29(+46.26%)
Sep 06, 2023 0.6290 0 +0.00(+0.59%)
Sep 05, 2023 0.6590 0.6590 0.6110 0.6253 59,886 -0.02(-2.60%)
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.