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 )

1.475 -0.045 (-2.96%)

Streaming Delayed Price Updated: 3:56 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	1.475	1.475	1.475	1.475	446	-0.04(-2.96%)
Aug 22, 2024	1.570	1.570	1.520	1.520	4,789	-0.05(-3.18%)
Aug 21, 2024	1.530	1.570	1.530	1.570	3,261	-0.02(-1.26%)
Aug 20, 2024	1.480	1.600	1.480	1.590	9,508	+0.11(+7.43%)
Aug 19, 2024	1.450	1.540	1.450	1.480	4,932	-0.02(-1.33%)
Aug 16, 2024	1.530	1.560	1.500	1.500	11,962	+0.04(+2.74%)
Aug 15, 2024	1.610	1.610	1.460	1.460	516	-0.17(-10.43%)
Aug 14, 2024	1.682	1.682	1.470	1.630	17,893	+0.17(+11.65%)
Aug 12, 2024				1.460	278	-0.09(-6.11%)
Aug 08, 2024				1.555	729	-0.09(-5.76%)
Aug 07, 2024	1.570	1.650	1.520	1.650	5,443	+0.13(+8.55%)
Aug 06, 2024	1.470	1.558	1.450	1.520	4,074	+0.03(+2.01%)
Aug 05, 2024	1.770	1.770	1.390	1.490	32,909	-0.39(-20.74%)
Aug 02, 2024	1.860	1.880	1.790	1.880	3,767	-0.08(-4.08%)
Aug 01, 2024	1.900	1.970	1.900	1.960	3,255	-0.07(-3.45%)
Jul 31, 2024	2.120	2.155	2.020	2.030	7,617	-0.09(-4.02%)
Jul 30, 2024	1.860	2.200	1.860	2.115	63,892	+0.26(+13.89%)
Jul 29, 2024	1.960	1.980	1.759	1.857	15,598	-0.10(-5.26%)
Jul 26, 2024	1.860	1.960	1.860	1.960	12,384	+0.10(+5.51%)
Jul 25, 2024	1.920	1.980	1.580	1.858	96,784	-0.12(-6.18%)
Jul 24, 2024	1.870	1.990	1.760	1.980	44,696	+0.17(+9.39%)
Jul 23, 2024	1.890	2.020	1.770	1.810	78,619	+0.07(+4.05%)
Jul 22, 2024	2.200	2.240	1.625	1.740	84,757	-0.11(-5.97%)
Jul 19, 2024	1.963	2.040	1.760	1.850	35,368	-0.23(-10.88%)
Jul 18, 2024	2.190	2.220	2.076	2.076	133,240	-0.12(-5.44%)
Jul 17, 2024	2.050	2.200	1.990	2.195	25,062	+0.08(+3.67%)
Jul 16, 2024	2.130	2.170	1.990	2.117	24,216	+0.12(+5.86%)
Jul 15, 2024	1.820	2.025	1.820	2.000	98,176	+0.20(+10.80%)
Jul 12, 2024	1.740	1.850	1.715	1.805	50,690	+0.05(+3.14%)
Jul 11, 2024	1.660	1.760	1.520	1.750	12,471	+0.08(+4.65%)
Jul 10, 2024	1.780	1.780	1.672	1.672	1,958	-0.10(-5.53%)
Jul 09, 2024	1.700	1.830	1.680	1.770	14,135	+0.09(+5.17%)
Jul 08, 2024	1.650	1.683	1.650	1.683	4,847	-0.05(-2.72%)
Jul 05, 2024	1.740	1.790	1.650	1.730	3,866	-0.10(-5.46%)
Jul 03, 2024	1.700	1.830	1.690	1.830	2,317	-0.02(-1.08%)
Jul 02, 2024	1.690	1.930	1.690	1.850	6,905	-0.19(-9.31%)
Jul 01, 2024	2.050	2.100	1.690	2.040	20,234	-0.06(-2.86%)
Jun 28, 2024	1.820	2.100	1.660	2.100	60,171	+0.32(+17.98%)
Jun 27, 2024	1.540	1.817	1.540	1.780	27,571	+0.27(+17.88%)
Jun 26, 2024	1.420	1.540	1.420	1.510	5,354	+0.01(+1.00%)
Jun 25, 2024	1.380	1.550	1.380	1.495	24,892	+0.03(+2.05%)
Jun 24, 2024	1.450	1.500	1.450	1.465	7,551	+0.01(+0.34%)
Jun 21, 2024	1.500	1.500	1.460	1.460	70,491	-0.04(-2.67%)
Jun 20, 2024	1.500	1.590	1.500	1.500	7,321	+0.00(+0.00%)
Jun 18, 2024	1.510	1.601	1.500	1.500	3,320	-0.03(-1.96%)
Jun 17, 2024	1.690	1.690	1.500	1.530	10,840	-0.14(-8.38%)
Jun 14, 2024	1.700	1.725	1.630	1.670	4,401	+0.15(+9.65%)
Jun 13, 2024	1.800	1.800	1.520	1.523	6,511	-0.24(-13.47%)
Jun 12, 2024	2.010	2.010	1.760	1.760	9,643	-0.18(-9.04%)
Jun 11, 2024	1.590	2.140	1.590	1.935	94,453	+0.33(+20.94%)
Jun 10, 2024	1.650	1.650	1.480	1.600	5,206	-0.03(-1.84%)
Jun 07, 2024	1.730	1.820	1.520	1.630	63,311	-0.09(-5.23%)
Jun 06, 2024	1.410	1.740	1.410	1.720	68,746	+0.29(+20.28%)
Jun 05, 2024	1.490	1.490	1.430	1.430	11,945	-0.06(-4.13%)
Jun 04, 2024	1.420	1.500	1.420	1.492	2,588	+0.00(+0.11%)

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