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 )

0.5600 -0.0060 (-1.06%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 6, 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 (%)
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%)
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%)
Aug 01, 2023 1.360 1.456 1.360 1.420 37,905 +0.02(+1.43%)
Jul 31, 2023 1.440 1.500 1.300 1.400 171,207 -0.05(-3.45%)
Jul 28, 2023 1.570 1.590 1.390 1.450 188,546 -0.09(-5.84%)
Jul 27, 2023 1.540 1.660 1.500 1.540 124,952 -0.01(-0.65%)
Jul 26, 2023 1.520 1.610 1.480 1.550 62,804 +0.03(+1.97%)
Jul 25, 2023 1.690 1.690 1.480 1.520 165,878 -0.15(-8.98%)
Jul 24, 2023 1.500 1.747 1.470 1.670 698,201 +0.17(+11.33%)
Jul 21, 2023 1.540 1.540 1.430 1.500 55,104 -0.01(-0.66%)
Jul 20, 2023 1.550 1.550 1.450 1.510 73,933 +0.00(+0.00%)
Jul 19, 2023 1.590 1.590 1.510 1.510 54,912 -0.07(-4.43%)
Jul 18, 2023 1.600 1.620 1.520 1.580 34,124 -0.02(-1.25%)
Jul 17, 2023 1.520 1.620 1.480 1.600 161,707 +0.09(+5.96%)
Jul 14, 2023 1.590 1.600 1.470 1.510 162,451 -0.11(-6.79%)
Jul 13, 2023 1.540 1.830 1.530 1.620 749,785 +0.13(+8.72%)
Jul 12, 2023 1.460 1.500 1.410 1.490 549,132 +0.10(+7.19%)
Jul 11, 2023 1.440 1.448 1.380 1.390 77,887 -0.03(-2.11%)
Jul 10, 2023 1.350 1.500 1.345 1.420 174,521 +0.06(+4.41%)
Jul 07, 2023 1.370 1.420 1.315 1.360 104,238 +0.03(+2.26%)
Jul 06, 2023 1.430 1.430 1.320 1.330 50,014 -0.06(-4.32%)
Jul 05, 2023 1.450 1.460 1.350 1.390 161,067 -0.04(-2.80%)
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.