Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

0.5828 -0.0152 (-2.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
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%)
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%)
Apr 01, 2024 0.8316 0.8450 0.7730 0.7850 50,113 -0.01(-0.88%)
Mar 28, 2024 0.7800 0.8600 0.7661 0.7920 157,888 +0.00(+0.25%)
Mar 27, 2024 0.7625 0.7936 0.7405 0.7900 76,251 +0.01(+1.28%)
Mar 26, 2024 0.7865 0.7865 0.7500 0.7800 65,309 +0.00(+0.32%)
Mar 25, 2024 0.7400 0.7935 0.7400 0.7775 91,707 +0.05(+6.51%)
Mar 22, 2024 0.7700 0.7700 0.7101 0.7300 94,978 -0.04(-5.07%)
Mar 21, 2024 0.7680 0.7690 0.7500 0.7690 49,941 +0.04(+5.20%)
Mar 20, 2024 0.7800 0.8324 0.7100 0.7310 162,954 -0.05(-6.31%)
Mar 19, 2024 0.8390 0.8390 0.7581 0.7802 93,835 -0.05(-6.00%)
Mar 18, 2024 0.8190 0.8994 0.7980 0.8300 332,038 +0.02(+2.47%)
Mar 15, 2024 0.6478 0.8498 0.6360 0.8100 461,899 +0.15(+22.14%)
Mar 14, 2024 0.7101 0.7101 0.6632 0.6632 52,619 -0.04(-6.01%)
Mar 13, 2024 0.7154 0.7643 0.6497 0.7056 334,183 -0.02(-2.97%)
Mar 12, 2024 0.7450 0.7450 0.7019 0.7272 128,137 -0.00(-0.52%)
Mar 11, 2024 0.7400 0.7585 0.6800 0.7310 380,517 -0.03(-3.77%)
Mar 08, 2024 0.6711 0.7600 0.6500 0.7596 1,286,907 +0.11(+16.93%)
Mar 07, 2024 0.6300 0.6498 0.6300 0.6496 60,198 +0.01(+1.50%)
Mar 06, 2024 0.6400 0.6550 0.6230 0.6400 43,255 +0.01(+1.36%)
Mar 05, 2024 0.6410 0.6639 0.6314 0.6314 136,028 -0.02(-2.85%)
Mar 04, 2024 0.6731 0.6731 0.6319 0.6499 133,057 -0.00(-0.02%)
Mar 01, 2024 0.6500 0.6898 0.6350 0.6500 114,371 +0.01(+1.56%)
Feb 29, 2024 0.6496 0.6721 0.6235 0.6400 59,653 -0.03(-4.43%)
Feb 28, 2024 0.6800 0.6900 0.6300 0.6697 123,408 +0.02(+3.44%)
Feb 27, 2024 0.6300 0.6880 0.6055 0.6474 166,754 +0.02(+3.58%)
Feb 26, 2024 0.6150 0.6595 0.6150 0.6250 275,896 +0.01(+1.63%)
Feb 23, 2024 0.6800 0.7080 0.5880 0.6150 161,712 -0.08(-10.88%)
Feb 22, 2024 0.7212 0.7212 0.6800 0.6901 90,635 -0.03(-4.31%)
Feb 21, 2024 0.7100 0.7212 0.6652 0.7212 87,343 +0.04(+5.61%)
Feb 20, 2024 0.7214 0.7214 0.6500 0.6829 79,614 -0.04(-5.35%)
Feb 16, 2024 0.7100 0.7220 0.7000 0.7215 316,521 +0.01(+1.73%)
Feb 15, 2024 0.6470 0.7220 0.6470 0.7092 364,760 +0.04(+6.01%)
Feb 14, 2024 0.6460 0.6900 0.6342 0.6690 121,998 +0.02(+2.53%)
Feb 13, 2024 0.6345 0.6662 0.6235 0.6525 50,837 -0.01(-1.14%)
Feb 12, 2024 0.6200 0.6799 0.5780 0.6600 183,694 +0.04(+6.45%)
Feb 09, 2024 0.6100 0.6725 0.5573 0.6200 278,497 +0.06(+10.28%)
Feb 08, 2024 0.5410 0.6130 0.5410 0.5622 52,330 +0.01(+1.50%)
Feb 07, 2024 0.5600 0.5700 0.5403 0.5539 30,388 -0.01(-1.11%)
Feb 06, 2024 0.5754 0.5800 0.5433 0.5601 43,293 -0.01(-1.74%)
Feb 05, 2024 0.6000 0.5978 0.5208 0.5700 80,401 -0.01(-1.72%)
Feb 02, 2024 0.5712 0.5925 0.5600 0.5800 25,837 -0.01(-1.51%)
Feb 01, 2024 0.6200 0.6200 0.5605 0.5889 150,351 -0.03(-5.18%)
Jan 31, 2024 0.6227 0.6400 0.6101 0.6211 33,241 +0.01(+1.80%)
Jan 30, 2024 0.6349 0.6500 0.6100 0.6101 51,096 -0.02(-3.91%)
Jan 29, 2024 0.6300 0.6492 0.6000 0.6349 105,541 +0.01(+2.40%)
Jan 26, 2024 0.6500 0.6830 0.6013 0.6200 183,358 -0.05(-7.39%)
Jan 25, 2024 0.6600 0.6830 0.6110 0.6695 110,364 +0.01(+0.90%)
Jan 24, 2024 0.6532 0.7000 0.5930 0.6635 292,429 -0.01(-1.12%)
Jan 23, 2024 0.6500 0.7299 0.5810 0.6710 1,170,732 +0.02(+3.23%)
Jan 22, 2024 0.5017 0.6700 0.4710 0.6500 8,151,375 +0.20(+44.12%)
Jan 19, 2024 0.4575 0.4800 0.4330 0.4510 197,278 -0.02(-4.02%)
Jan 18, 2024 0.4670 0.4890 0.4500 0.4699 59,376 +0.02(+3.50%)
Jan 17, 2024 0.4800 0.5083 0.4400 0.4540 137,271 -0.03(-6.12%)
Jan 16, 2024 0.5400 0.5399 0.4700 0.4836 100,263 -0.05(-9.35%)
Jan 12, 2024 0.5100 0.5800 0.5100 0.5335 291,220 -0.03(-4.73%)
Jan 11, 2024 0.5100 0.6828 0.5069 0.5600 2,869,663 +0.09(+19.15%)
Jan 10, 2024 0.4910 0.4949 0.4600 0.4700 45,083 -0.02(-4.08%)
Jan 09, 2024 0.5255 0.5255 0.4820 0.4900 48,279 -0.04(-6.84%)
Jan 08, 2024 0.5081 0.5495 0.4810 0.5260 111,806 +0.02(+4.89%)
Jan 05, 2024 0.5359 0.5359 0.5010 0.5015 37,240 -0.02(-3.54%)
Jan 04, 2024 0.5300 0.5498 0.4962 0.5199 27,410 -0.01(-0.95%)
Jan 03, 2024 0.5090 0.5700 0.5013 0.5249 23,187 +0.02(+4.81%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.