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 (%)
May 17, 2024 0.6600 0.6978 0.6600 0.6811 100,838 +0.01(+1.69%)
May 16, 2024 0.6210 0.6978 0.6210 0.6698 104,035 +0.02(+2.68%)
May 15, 2024 0.6500 0.6623 0.6313 0.6523 23,480 -0.01(-1.51%)
May 14, 2024 0.6400 0.6777 0.6203 0.6623 66,398 -0.02(-2.29%)
May 13, 2024 0.6462 0.6778 0.6448 0.6778 63,331 +0.03(+5.12%)
May 10, 2024 0.6388 0.6600 0.6001 0.6448 122,410 +0.04(+6.95%)
May 09, 2024 0.5860 0.6400 0.5450 0.6029 93,950 +0.03(+4.98%)
May 08, 2024 0.5412 0.5794 0.5300 0.5743 17,981 +0.02(+4.23%)
May 07, 2024 0.5670 0.5800 0.5490 0.5510 47,786 -0.01(-1.78%)
May 06, 2024 0.5485 0.5800 0.5485 0.5610 41,506 -0.00(-0.60%)
May 03, 2024 0.5642 0.5800 0.5517 0.5644 22,747 -0.01(-1.02%)
May 02, 2024 0.5303 0.5845 0.5212 0.5702 126,338 +0.01(+2.13%)
May 01, 2024 0.5404 0.5583 0.5150 0.5583 84,833 +0.02(+3.64%)
Apr 30, 2024 0.5800 0.5870 0.5303 0.5387 100,157 -0.03(-5.49%)
Apr 29, 2024 0.5800 0.5900 0.5412 0.5700 102,904 -0.01(-1.89%)
Apr 26, 2024 0.5700 0.5998 0.5202 0.5810 244,802 +0.01(+1.22%)
Apr 25, 2024 0.5984 0.6010 0.5690 0.5740 82,744 -0.04(-5.87%)
Apr 24, 2024 0.6030 0.6425 0.6000 0.6098 46,079 -0.01(-1.80%)
Apr 23, 2024 0.6120 0.6477 0.5906 0.6210 78,949 +0.01(+1.06%)
Apr 22, 2024 0.6281 0.6415 0.6016 0.6145 64,327 +0.00(+0.49%)
Apr 19, 2024 0.6690 0.6800 0.6100 0.6115 92,148 -0.04(-5.52%)
Apr 18, 2024 0.6800 0.6803 0.6400 0.6472 114,672 -0.03(-4.12%)
Apr 17, 2024 0.7800 0.7999 0.6750 0.6750 359,815 -0.07(-9.52%)
Apr 16, 2024 0.7380 0.7790 0.7230 0.7460 131,856 +0.04(+5.06%)
Apr 15, 2024 0.7490 0.7825 0.6786 0.7101 184,427 -0.06(-7.78%)
Apr 12, 2024 0.7600 0.8000 0.7400 0.7700 78,460 -0.02(-1.92%)
Apr 11, 2024 0.7950 0.7999 0.7601 0.7851 38,123 -0.00(-0.62%)
Apr 10, 2024 0.7800 0.7999 0.7750 0.7900 61,905 +0.01(+1.61%)
Apr 09, 2024 0.8100 0.8369 0.7700 0.7775 71,451 -0.04(-5.18%)
Apr 08, 2024 0.8500 0.8500 0.8000 0.8200 65,554 -0.02(-1.82%)
Apr 05, 2024 0.8500 0.8500 0.8260 0.8352 59,279 -0.02(-2.87%)
Apr 04, 2024 0.8200 0.8990 0.7804 0.8599 176,043 +0.04(+4.56%)
Apr 03, 2024 0.8000 0.8300 0.7610 0.8224 95,642 +0.02(+2.93%)
Apr 02, 2024 0.7990 0.8000 0.7600 0.7990 146,663 +0.01(+1.78%)
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.