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 )

0.6112 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Dec 29, 2023 0.5500 0.5804 0.5130 0.5140 59,090 -0.05(-9.67%)
Dec 28, 2023 0.5483 0.5698 0.5122 0.5690 96,729 +0.02(+3.44%)
Dec 27, 2023 0.4900 0.5950 0.4800 0.5501 223,303 +0.07(+14.01%)
Dec 26, 2023 0.4700 0.4994 0.4610 0.4825 63,130 +0.00(+0.23%)
Dec 22, 2023 0.5000 0.5051 0.4700 0.4814 55,964 -0.01(-1.86%)
Dec 21, 2023 0.5013 0.5199 0.4800 0.4905 49,259 -0.01(-1.39%)
Dec 20, 2023 0.5200 0.5275 0.4672 0.4974 30,817 +0.01(+1.53%)
Dec 19, 2023 0.5100 0.5381 0.4400 0.4899 92,238 -0.05(-9.28%)
Dec 18, 2023 0.5685 0.5699 0.5098 0.5400 72,162 -0.03(-5.26%)
Dec 15, 2023 0.5700 0.6100 0.5688 0.5700 60,095 -0.01(-2.23%)
Dec 14, 2023 0.6000 0.6297 0.5601 0.5830 42,196 -0.00(-0.19%)
Dec 13, 2023 0.6300 0.6363 0.5710 0.5841 48,913 -0.05(-7.29%)
Dec 12, 2023 0.6400 0.6410 0.6191 0.6300 19,877 -0.01(-1.70%)
Dec 11, 2023 0.6200 0.6799 0.6200 0.6409 29,105 +0.02(+3.32%)
Dec 08, 2023 0.6260 0.6500 0.6200 0.6203 32,551 -0.01(-2.02%)
Dec 07, 2023 0.6400 0.6500 0.6162 0.6331 12,746 -0.02(-2.54%)
Dec 06, 2023 0.6338 0.6500 0.6100 0.6496 34,374 -0.00(-0.06%)
Dec 05, 2023 0.6300 0.6804 0.6050 0.6500 34,973 +0.01(+1.58%)
Dec 04, 2023 0.6598 0.6699 0.6111 0.6399 96,590 +0.03(+4.90%)
Dec 01, 2023 0.5800 0.6399 0.5800 0.6100 40,267 -0.01(-1.61%)
Nov 30, 2023 0.7457 0.7457 0.5802 0.6200 143,482 -0.10(-13.89%)
Nov 29, 2023 0.6900 0.7297 0.6607 0.7200 89,358 +0.04(+6.16%)
Nov 28, 2023 0.7000 0.7050 0.6512 0.6782 120,263 +0.03(+4.82%)
Nov 27, 2023 0.6002 0.6799 0.6002 0.6470 188,339 +0.03(+4.46%)
Nov 24, 2023 0.5901 0.6194 0.5901 0.6194 18,482 +0.00(+0.72%)
Nov 22, 2023 0.5980 0.6189 0.5738 0.6150 85,376 +0.04(+6.03%)
Nov 21, 2023 0.5800 0.5980 0.5700 0.5800 27,754 +0.00(+0.00%)
Nov 20, 2023 0.5949 0.5949 0.5500 0.5800 66,830 -0.01(-1.53%)
Nov 17, 2023 0.5398 0.5980 0.5221 0.5890 82,691 +0.05(+9.11%)
Nov 16, 2023 0.5400 0.5428 0.5155 0.5398 26,906 -0.01(-0.95%)
Nov 15, 2023 0.5500 0.5500 0.5000 0.5450 54,021 +0.04(+7.90%)
Nov 14, 2023 0.5400 0.5500 0.4950 0.5051 54,431 -0.02(-4.70%)
Nov 13, 2023 0.5397 0.5489 0.4900 0.5300 14,727 +0.01(+1.94%)
Nov 10, 2023 0.5362 0.5362 0.4900 0.5199 30,258 -0.02(-3.04%)
Nov 09, 2023 0.5600 0.5600 0.5200 0.5362 37,921 -0.03(-5.73%)
Nov 08, 2023 0.5700 0.5775 0.5200 0.5688 52,844 +0.01(+1.99%)
Nov 07, 2023 0.5675 0.5775 0.5500 0.5577 19,765 +0.01(+1.40%)
Nov 06, 2023 0.5500 0.5830 0.5433 0.5500 72,751 +0.02(+3.97%)
Nov 03, 2023 0.5500 0.5500 0.4921 0.5290 28,408 -0.00(-0.19%)
Nov 02, 2023 0.5007 0.5490 0.5007 0.5300 78,514 +0.03(+6.21%)
Nov 01, 2023 0.4850 0.5089 0.4600 0.4990 23,344 +0.01(+2.74%)
Oct 31, 2023 0.4900 0.4900 0.4400 0.4857 41,079 +0.02(+3.34%)
Oct 30, 2023 0.4910 0.4910 0.4505 0.4700 71,784 +0.00(+0.53%)
Oct 27, 2023 0.4829 0.4853 0.4491 0.4675 26,733 -0.01(-2.32%)
Oct 26, 2023 0.4498 0.5200 0.4300 0.4786 145,153 +0.03(+6.50%)
Oct 25, 2023 0.5300 0.5300 0.4400 0.4494 182,267 -0.06(-12.24%)
Oct 24, 2023 0.5100 0.6090 0.5100 0.5121 599,740 -0.02(-2.88%)
Oct 23, 2023 0.5321 0.5689 0.5100 0.5273 56,659 +0.03(+5.46%)
Oct 20, 2023 0.5500 0.5500 0.5000 0.5000 42,641 -0.01(-2.27%)
Oct 19, 2023 0.5680 0.5680 0.5116 0.5116 71,734 -0.05(-9.27%)
Oct 18, 2023 0.5240 0.5747 0.5101 0.5639 59,987 +0.07(+13.12%)
Oct 17, 2023 0.5899 0.5899 0.4488 0.4985 149,292 -0.09(-15.49%)
Oct 16, 2023 0.5700 0.6200 0.5600 0.5899 75,946 -0.03(-4.84%)
Oct 13, 2023 0.4800 0.8000 0.4480 0.6199 685,170 +0.15(+32.74%)
Oct 12, 2023 0.4800 0.4890 0.4460 0.4670 56,724 +0.02(+3.55%)
Oct 11, 2023 0.4769 0.4784 0.4350 0.4510 78,401 -0.03(-5.49%)
Oct 10, 2023 0.4808 0.4890 0.4298 0.4772 74,278 +0.01(+1.53%)
Oct 09, 2023 0.4753 0.4980 0.4500 0.4700 44,375 -0.02(-3.11%)
Oct 06, 2023 0.4841 0.5000 0.4503 0.4851 52,262 +0.00(+0.02%)
Oct 05, 2023 0.5000 0.5290 0.4750 0.4850 81,730 -0.03(-4.94%)
Oct 04, 2023 0.5300 0.5400 0.5002 0.5102 67,541 -0.02(-3.68%)
Oct 03, 2023 0.5280 0.5400 0.5103 0.5297 55,183 -0.01(-0.97%)
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.