Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.5270 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 16, 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 (%)
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%)
Jun 03, 2024 0.6190 0.6200 0.5643 0.5980 32,979 +0.01(+1.55%)
May 31, 2024 0.6000 0.6199 0.5512 0.5889 153,139 +0.02(+2.77%)
May 30, 2024 0.6100 0.6399 0.5538 0.5730 143,302 -0.04(-6.39%)
May 29, 2024 0.6100 0.6399 0.6100 0.6121 72,045 +0.00(+0.15%)
May 28, 2024 0.6322 0.6670 0.6100 0.6112 118,276 -0.06(-8.63%)
May 24, 2024 0.6520 0.6700 0.6520 0.6689 26,016 -0.00(-0.13%)
May 23, 2024 0.6540 0.6700 0.6400 0.6698 37,649 +0.00(+0.24%)
May 22, 2024 0.6690 0.6700 0.6325 0.6682 54,911 -0.01(-1.72%)
May 21, 2024 0.6694 0.6900 0.6502 0.6799 11,244 +0.00(+0.55%)
May 20, 2024 0.6926 0.6978 0.6450 0.6762 22,894 -0.00(-0.72%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.