Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eightco Holdings Inc. - Common Stock (NQ: OCTO )

1.798 -0.022 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.800 1.840 1.719 1.798 28,916 -0.02(-1.20%)
Aug 22, 2024 1.750 1.850 1.720 1.820 43,381 +0.07(+3.99%)
Aug 21, 2024 1.780 1.870 1.720 1.750 30,390 -0.05(-2.78%)
Aug 20, 2024 1.770 1.860 1.670 1.800 67,719 +0.04(+2.27%)
Aug 19, 2024 1.630 1.880 1.590 1.760 176,478 +0.13(+7.97%)
Aug 16, 2024 1.480 1.770 1.320 1.630 275,679 +1.35(+487.42%)
Aug 15, 2024 0.2600 0.2850 0.2640 0.2775 146,089 +0.01(+4.09%)
Aug 14, 2024 0.2800 0.2886 0.2660 0.2666 98,949 -0.01(-3.02%)
Aug 13, 2024 0.2686 0.2785 0.2640 0.2749 88,953 -0.00(-1.12%)
Aug 12, 2024 0.2640 0.2800 0.2600 0.2780 97,201 +0.01(+5.30%)
Aug 09, 2024 0.2544 0.2640 0.2520 0.2640 106,901 +0.01(+4.76%)
Aug 08, 2024 0.2720 0.2798 0.2519 0.2520 123,637 -0.01(-5.26%)
Aug 07, 2024 0.2820 0.2894 0.2620 0.2660 158,431 -0.01(-1.92%)
Aug 06, 2024 0.2800 0.2848 0.2602 0.2712 161,205 -0.00(-1.02%)
Aug 05, 2024 0.2630 0.2843 0.2540 0.2740 319,261 -0.01(-4.33%)
Aug 02, 2024 0.3100 0.3318 0.2700 0.2864 401,763 -0.05(-13.63%)
Aug 01, 2024 0.3300 0.3440 0.3200 0.3316 162,341 +0.00(+1.25%)
Jul 31, 2024 0.3600 0.3621 0.3155 0.3275 285,280 -0.03(-8.34%)
Jul 30, 2024 0.3703 0.3766 0.3525 0.3573 93,514 -0.02(-5.10%)
Jul 29, 2024 0.3900 0.3910 0.3733 0.3765 92,127 -0.01(-2.49%)
Jul 26, 2024 0.3839 0.3979 0.3697 0.3861 201,763 +0.01(+2.41%)
Jul 25, 2024 0.3600 0.3896 0.3600 0.3770 163,363 +0.00(+0.80%)
Jul 24, 2024 0.3900 0.4108 0.3521 0.3740 540,629 -0.04(-9.00%)
Jul 23, 2024 0.5690 0.5697 0.3408 0.4110 5,553,698 -0.11(-20.66%)
Jul 22, 2024 0.4620 0.5200 0.4600 0.5180 400,773 +0.05(+9.86%)
Jul 19, 2024 0.4560 0.4747 0.4523 0.4715 94,890 +0.01(+2.52%)
Jul 18, 2024 0.4608 0.4749 0.4520 0.4599 170,710 -0.02(-3.16%)
Jul 17, 2024 0.4600 0.4928 0.4512 0.4749 240,545 -0.05(-9.89%)
Jul 16, 2024 0.5300 0.5650 0.5000 0.5270 1,143,935 +0.01(+1.15%)
Jul 15, 2024 0.5200 0.5300 0.4700 0.5210 143,890 +0.01(+1.78%)
Jul 12, 2024 0.4601 0.5398 0.4601 0.5119 480,713 +0.05(+9.66%)
Jul 11, 2024 0.4633 0.4799 0.4500 0.4668 66,978 +0.01(+1.50%)
Jul 10, 2024 0.4549 0.4796 0.4410 0.4599 75,517 +0.00(+1.08%)
Jul 09, 2024 0.4660 0.4796 0.4520 0.4550 59,101 -0.02(-5.15%)
Jul 08, 2024 0.4800 0.4898 0.4636 0.4797 62,776 +0.00(+0.95%)
Jul 05, 2024 0.4444 0.4897 0.4444 0.4752 113,812 +0.01(+1.13%)
Jul 03, 2024 0.4510 0.4897 0.4444 0.4699 40,140 +0.01(+2.26%)
Jul 02, 2024 0.4400 0.4599 0.4367 0.4595 43,593 +0.01(+2.27%)
Jul 01, 2024 0.4730 0.4898 0.4410 0.4493 114,227 -0.01(-1.94%)
Jun 28, 2024 0.4691 0.4891 0.4467 0.4582 24,759 -0.01(-2.49%)
Jun 27, 2024 0.4800 0.4896 0.4568 0.4699 151,400 -0.02(-3.21%)
Jun 26, 2024 0.4877 0.4877 0.4700 0.4855 24,883 -0.00(-0.92%)
Jun 25, 2024 0.4959 0.5107 0.4622 0.4900 204,961 -0.03(-5.70%)
Jun 24, 2024 0.5112 0.5199 0.4925 0.5196 56,164 -0.01(-1.40%)
Jun 21, 2024 0.5100 0.5282 0.4907 0.5270 114,057 +0.01(+2.55%)
Jun 20, 2024 0.4400 0.5249 0.4400 0.5139 203,857 +0.07(+16.80%)
Jun 18, 2024 0.4845 0.4899 0.4333 0.4400 218,448 -0.06(-11.91%)
Jun 17, 2024 0.4931 0.5182 0.4800 0.4995 147,544 +0.01(+1.96%)
Jun 14, 2024 0.5010 0.5300 0.4705 0.4899 354,301 -0.03(-5.66%)
Jun 13, 2024 0.5100 0.5249 0.4612 0.5193 189,896 -0.01(-1.14%)
Jun 12, 2024 0.5200 0.5399 0.5064 0.5253 24,030 +0.01(+1.04%)
Jun 11, 2024 0.5380 0.5589 0.5105 0.5199 64,699 -0.02(-3.54%)
Jun 10, 2024 0.5484 0.5500 0.5183 0.5390 75,085 -0.03(-5.42%)
Jun 07, 2024 0.5600 0.6160 0.4958 0.5699 343,754 +0.01(+1.77%)
Jun 06, 2024 0.5600 0.5600 0.5472 0.5600 37,831 -0.01(-1.06%)
Jun 05, 2024 0.5755 0.6090 0.5017 0.5660 96,606 -0.02(-2.88%)
Jun 04, 2024 0.5656 0.6200 0.5656 0.5828 47,109 -0.02(-2.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.