Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

1.760 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.640	1.820	1.590	1.760	46,328	+0.14(+8.64%)
Nov 21, 2024	1.750	1.750	1.600	1.620	36,474	-0.13(-7.43%)
Nov 20, 2024	1.560	1.770	1.560	1.750	53,990	+0.21(+13.64%)
Nov 19, 2024	1.660	1.700	1.540	1.540	40,853	-0.16(-9.41%)
Nov 18, 2024	1.810	1.820	1.640	1.700	40,319	-0.12(-6.59%)
Nov 15, 2024	1.920	1.989	1.790	1.820	46,626	-0.10(-5.21%)
Nov 14, 2024	2.010	2.010	1.800	1.920	93,616	-0.10(-4.95%)
Nov 13, 2024	1.870	2.140	1.860	2.020	227,364	+0.11(+5.76%)
Nov 12, 2024	1.980	1.990	1.857	1.910	15,876	-0.04(-2.05%)
Nov 11, 2024	1.930	1.990	1.920	1.950	17,115	+0.02(+1.04%)
Nov 08, 2024	1.930	2.060	1.800	1.930	105,758	+0.00(+0.00%)
Nov 07, 2024	2.000	2.050	1.900	1.930	22,944	-0.08(-3.98%)
Nov 06, 2024	2.130	2.130	2.000	2.010	35,056	-0.01(-0.50%)
Nov 05, 2024	2.010	2.100	1.990	2.020	24,454	+0.03(+1.51%)
Nov 04, 2024	1.970	2.066	1.914	1.990	32,776	+0.01(+0.51%)
Nov 01, 2024	1.980	1.980	1.950	1.980	17,128	+0.00(+0.00%)
Oct 31, 2024	2.020	2.024	1.970	1.980	16,633	-0.04(-1.98%)
Oct 30, 2024	2.060	2.098	2.000	2.020	16,639	-0.04(-1.94%)
Oct 29, 2024	2.150	2.200	2.020	2.060	34,332	-0.09(-4.19%)
Oct 28, 2024	1.970	2.150	1.970	2.150	49,644	+0.21(+10.82%)
Oct 25, 2024	2.030	2.030	1.930	1.940	37,596	-0.09(-4.43%)
Oct 24, 2024	2.000	2.050	1.939	2.030	59,656	+0.02(+1.00%)
Oct 23, 2024	2.100	2.210	1.980	2.010	73,743	-0.09(-4.29%)
Oct 22, 2024	2.290	2.330	2.020	2.100	83,798	-0.18(-7.89%)
Oct 21, 2024	2.510	2.515	2.250	2.280	51,161	-0.21(-8.43%)
Oct 18, 2024	2.510	2.510	2.391	2.490	62,832	+0.01(+0.40%)
Oct 17, 2024	2.390	2.490	2.330	2.480	77,745	+0.06(+2.48%)
Oct 16, 2024	2.290	2.510	2.290	2.420	105,133	+0.02(+0.83%)
Oct 15, 2024	2.060	2.410	2.060	2.400	234,323	+0.34(+16.50%)
Oct 14, 2024	2.000	2.100	1.972	2.060	70,291	+0.09(+4.57%)
Oct 11, 2024	1.880	1.995	1.870	1.970	29,822	+0.10(+5.35%)
Oct 10, 2024	1.920	1.940	1.780	1.870	76,488	-0.02(-1.06%)
Oct 09, 2024	2.040	2.080	1.850	1.890	173,043	-0.20(-9.57%)
Oct 08, 2024	2.280	2.310	2.040	2.090	403,368	-0.08(-3.69%)
Oct 07, 2024	2.180	2.230	2.100	2.170	146,702	-0.06(-2.69%)
Oct 04, 2024	2.300	2.340	2.150	2.230	91,182	-0.06(-2.62%)
Oct 03, 2024	2.240	2.340	2.220	2.290	117,485	+0.05(+2.23%)
Oct 02, 2024	2.160	2.310	2.103	2.240	143,439	+0.00(+0.00%)
Oct 01, 2024	2.400	2.410	2.020	2.240	433,588	-0.15(-6.28%)
Sep 30, 2024	2.660	2.660	2.380	2.390	461,199	-0.34(-12.45%)
Sep 27, 2024	2.850	2.990	2.610	2.730	760,573	-0.21(-7.14%)
Sep 26, 2024	3.380	3.390	2.841	2.940	1,616,858	-0.69(-19.01%)
Sep 25, 2024	4.140	4.860	3.350	3.630	100,520,792	+1.14(+45.78%)
Sep 24, 2024	3.400	3.850	2.410	2.490	1,426,932	-0.71(-22.19%)
Sep 23, 2024	2.550	3.500	2.260	3.200	2,216,815	+0.65(+25.49%)
Sep 20, 2024	2.190	2.980	2.150	2.550	296,441	+0.36(+16.43%)
Sep 19, 2024	2.050	2.239	1.960	2.190	64,388	+0.09(+4.29%)
Sep 18, 2024	1.740	2.170	1.740	2.100	172,406	+0.31(+17.32%)
Sep 17, 2024	1.590	1.820	1.550	1.790	82,593	+0.15(+9.15%)
Sep 16, 2024	1.610	1.660	1.560	1.640	42,450	+0.00(+0.00%)
Sep 13, 2024	1.540	1.670	1.530	1.640	60,655	+0.12(+7.89%)
Sep 12, 2024	1.380	1.520	1.380	1.520	48,792	+0.15(+10.95%)
Sep 11, 2024	1.400	1.434	1.330	1.370	12,645	-0.02(-1.43%)
Sep 10, 2024	1.440	1.450	1.380	1.390	13,230	-0.08(-5.45%)
Sep 09, 2024	1.390	1.490	1.360	1.470	46,427	+0.05(+3.52%)
Sep 06, 2024	1.580	1.660	1.320	1.420	38,525	-0.13(-8.39%)
Sep 05, 2024	1.680	1.680	1.500	1.550	38,485	-0.15(-8.82%)
Sep 04, 2024	1.730	1.740	1.629	1.700	11,894	-0.03(-1.73%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices