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 )

0.5889 +0.0159 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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 0.4400 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 2,162,292 +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%)
Sep 01, 2023 0.6500 0.6595 0.6325 0.6420 36,842 -0.01(-1.22%)
Aug 31, 2023 0.6767 0.6767 0.6200 0.6499 56,857 -0.00(-0.17%)
Aug 30, 2023 0.6900 0.6866 0.6502 0.6510 72,886 -0.03(-4.19%)
Aug 29, 2023 0.6410 0.6989 0.6300 0.6795 204,085 +0.01(+1.57%)
Aug 28, 2023 0.6400 0.6700 0.6235 0.6690 97,971 +0.03(+4.53%)
Aug 25, 2023 0.6500 0.6549 0.6054 0.6400 80,691 -0.02(-3.03%)
Aug 24, 2023 0.6897 0.7000 0.6400 0.6600 148,593 -0.05(-7.17%)
Aug 23, 2023 0.6910 0.7200 0.6501 0.7110 243,078 +0.01(+0.92%)
Aug 22, 2023 0.7010 0.7200 0.6750 0.7045 101,277 -0.00(-0.07%)
Aug 21, 2023 0.7151 0.7272 0.6800 0.7050 128,945 -0.02(-2.19%)
Aug 18, 2023 0.6491 0.7399 0.6300 0.7208 422,171 -0.02(-2.59%)
Aug 17, 2023 0.8900 0.8980 0.7000 0.7400 922,685 -0.16(-17.69%)
Aug 16, 2023 1.200 1.640 0.8600 0.8990 25,512,148 -0.16(-15.19%)
Aug 15, 2023 1.090 1.090 1.010 1.060 25,834 -0.02(-1.85%)
Aug 14, 2023 1.100 1.110 1.030 1.080 28,105 +0.01(+0.93%)
Aug 11, 2023 1.180 1.183 1.060 1.070 109,708 -0.15(-12.30%)
Aug 10, 2023 1.250 1.290 1.200 1.220 38,010 -0.04(-3.17%)
Aug 09, 2023 1.240 1.290 1.240 1.260 19,434 -0.01(-0.79%)
Aug 08, 2023 1.270 1.290 1.210 1.270 64,659 -0.02(-1.55%)
Aug 07, 2023 1.350 1.370 1.290 1.290 43,408 -0.06(-4.44%)
Aug 04, 2023 1.390 1.390 1.350 1.350 40,294 -0.02(-1.46%)
Aug 03, 2023 1.420 1.420 1.360 1.370 31,349 -0.03(-2.14%)
Aug 02, 2023 1.390 1.440 1.390 1.400 43,351 -0.02(-1.41%)
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.