Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.490 +0.020 (+1.36%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	3.733	4.189	3.678	3.867	327,779	+0.08(+2.05%)
Jul 30, 2020	3.889	4.156	3.522	3.789	261,644	-0.38(-9.07%)
Jul 29, 2020	4.111	4.322	3.689	4.167	674,493	-0.03(-0.79%)
Jul 28, 2020	3.422	5.533	3.244	4.200	9,344,342	+0.77(+22.33%)
Jul 27, 2020	2.978	4.544	2.900	3.433	1,977,156	+0.38(+12.36%)
Jul 24, 2020	3.000	3.178	2.822	3.056	127,529	+0.10(+3.38%)
Jul 23, 2020	3.178	3.444	2.931	2.956	84,772	-0.18(-5.67%)
Jul 22, 2020	2.933	3.144	2.911	3.133	107,137	+0.18(+6.01%)
Jul 21, 2020	2.922	3.156	2.789	2.956	116,342	+0.03(+1.14%)
Jul 20, 2020	3.011	3.244	2.856	2.922	122,189	-0.12(-4.01%)
Jul 17, 2020	3.167	3.167	2.800	3.044	167,129	-0.04(-1.44%)
Jul 16, 2020	3.356	3.544	2.922	3.089	196,319	-0.07(-2.11%)
Jul 15, 2020	2.500	3.889	2.500	3.156	918,694	+0.60(+23.48%)
Jul 14, 2020	2.767	2.778	2.467	2.556	102,886	-0.30(-10.51%)
Jul 13, 2020	3.056	3.056	2.690	2.856	117,422	-0.31(-9.75%)
Jul 10, 2020	2.656	3.222	2.522	3.164	243,089	+0.46(+17.19%)
Jul 09, 2020	2.811	3.022	2.667	2.700	22,814	-0.11(-3.95%)
Jul 08, 2020	2.911	3.144	2.722	2.811	99,026	-0.09(-3.07%)
Jul 07, 2020	2.522	3.600	2.511	2.900	716,368	+0.40(+16.00%)
Jul 06, 2020	2.511	2.611	2.450	2.500	59,961	-0.02(-0.88%)
Jul 02, 2020	2.378	2.656	2.378	2.522	45,629	+0.08(+3.18%)

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 San Rafael

Find A Business

or Browse Listings

Mercurity Fintech Holding Inc ADR (NQ: MFH )

Historical Prices