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 )

0.6811 +0.0113 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.6227 0.6400 0.6101 0.6211 33,241 +0.01(+1.80%)
Jan 30, 2024 0.6349 0.6500 0.6100 0.6101 51,096 -0.02(-3.91%)
Jan 29, 2024 0.6300 0.6492 0.6000 0.6349 105,541 +0.01(+2.40%)
Jan 26, 2024 0.6500 0.6830 0.6013 0.6200 183,358 -0.05(-7.39%)
Jan 25, 2024 0.6600 0.6830 0.6110 0.6695 110,364 +0.01(+0.90%)
Jan 24, 2024 0.6532 0.7000 0.5930 0.6635 292,429 -0.01(-1.12%)
Jan 23, 2024 0.6500 0.7299 0.5810 0.6710 1,170,732 +0.02(+3.23%)
Jan 22, 2024 0.5017 0.6700 0.4710 0.6500 8,151,375 +0.20(+44.12%)
Jan 19, 2024 0.4575 0.4798 0.4330 0.4510 197,278 -0.02(-4.02%)
Jan 18, 2024 0.4670 0.4890 0.4500 0.4699 59,376 +0.02(+3.50%)
Jan 17, 2024 0.4800 0.5083 0.4400 0.4540 137,271 -0.03(-6.12%)
Jan 16, 2024 0.5400 0.5399 0.4700 0.4836 100,263 -0.05(-9.35%)
Jan 12, 2024 0.5100 0.5800 0.5100 0.5335 291,220 -0.03(-4.73%)
Jan 11, 2024 0.5100 0.6828 0.5069 0.5600 2,869,663 +0.09(+19.15%)
Jan 10, 2024 0.4910 0.4949 0.4600 0.4700 45,082 -0.02(-4.08%)
Jan 09, 2024 0.5255 0.5255 0.4820 0.4900 48,279 -0.04(-6.84%)
Jan 08, 2024 0.5081 0.5495 0.4810 0.5260 111,806 +0.02(+4.89%)
Jan 05, 2024 0.5359 0.5359 0.5010 0.5015 37,240 -0.02(-3.54%)
Jan 04, 2024 0.5300 0.5498 0.4962 0.5199 27,410 -0.01(-0.95%)
Jan 03, 2024 0.5090 0.5700 0.5013 0.5249 23,187 +0.02(+4.81%)
Jan 02, 2024 0.5565 0.5679 0.5008 0.5008 48,549 -0.01(-2.57%)
Dec 29, 2023 0.5500 0.5804 0.5130 0.5140 59,090 -0.05(-9.67%)
Dec 28, 2023 0.5483 0.5698 0.5122 0.5690 96,729 +0.02(+3.44%)
Dec 27, 2023 0.4900 0.5950 0.4800 0.5501 223,303 +0.07(+14.01%)
Dec 26, 2023 0.4700 0.4994 0.4610 0.4825 63,130 +0.00(+0.23%)
Dec 22, 2023 0.5000 0.5051 0.4700 0.4814 55,964 -0.01(-1.86%)
Dec 21, 2023 0.5013 0.5199 0.4800 0.4905 49,259 -0.01(-1.39%)
Dec 20, 2023 0.5200 0.5275 0.4672 0.4974 30,817 +0.01(+1.53%)
Dec 19, 2023 0.5100 0.5381 0.4400 0.4899 92,238 -0.05(-9.28%)
Dec 18, 2023 0.5685 0.5699 0.5098 0.5400 72,162 -0.03(-5.26%)
Dec 15, 2023 0.5700 0.6100 0.5688 0.5700 60,095 -0.01(-2.23%)
Dec 14, 2023 0.6000 0.6297 0.5601 0.5830 42,196 -0.00(-0.19%)
Dec 13, 2023 0.6300 0.6363 0.5710 0.5841 48,913 -0.05(-7.29%)
Dec 12, 2023 0.6400 0.6410 0.6191 0.6300 19,877 -0.01(-1.70%)
Dec 11, 2023 0.6200 0.6799 0.6200 0.6409 29,105 +0.02(+3.32%)
Dec 08, 2023 0.6260 0.6500 0.6200 0.6203 32,551 -0.01(-2.02%)
Dec 07, 2023 0.6400 0.6500 0.6162 0.6331 12,746 -0.02(-2.54%)
Dec 06, 2023 0.6338 0.6500 0.6100 0.6496 34,374 -0.00(-0.06%)
Dec 05, 2023 0.6300 0.6804 0.6050 0.6500 34,973 +0.01(+1.58%)
Dec 04, 2023 0.6598 0.6699 0.6111 0.6399 96,590 +0.03(+4.90%)
Dec 01, 2023 0.5800 0.6399 0.5800 0.6100 40,267 -0.01(-1.61%)
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%)
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.