Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.495 -0.005 (-0.33%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 16, 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 (%)
Oct 31, 2023 0.9800 1.020 0.8500 0.8500 23,285 -0.15(-15.00%)
Oct 30, 2023 0.9700 1.080 0.9700 1.000 15,607 +0.03(+3.09%)
Oct 27, 2023 0.9100 1.090 0.9100 0.9700 17,180 +0.06(+6.51%)
Oct 26, 2023 0.8300 1.080 0.8300 0.9107 30,291 -0.08(-8.01%)
Oct 25, 2023 1.100 1.130 0.9900 0.9900 21,187 -0.17(-14.66%)
Oct 24, 2023 1.110 1.175 1.050 1.160 18,835 -0.06(-4.92%)
Oct 23, 2023 1.130 1.220 1.070 1.220 11,006 +0.06(+5.17%)
Oct 20, 2023 1.090 1.270 1.080 1.160 23,166 +0.01(+1.31%)
Oct 19, 2023 1.185 1.225 1.110 1.145 22,962 -0.02(-2.14%)
Oct 18, 2023 1.060 1.200 1.060 1.170 3,598 +0.08(+7.34%)
Oct 17, 2023 0.9700 1.200 0.8996 1.090 77,581 +0.06(+5.83%)
Oct 16, 2023 1.030 1.170 1.030 1.030 34,379 -0.06(-5.50%)
Oct 13, 2023 1.010 1.090 1.010 1.090 18,276 +0.06(+5.83%)
Oct 12, 2023 1.030 1.120 1.020 1.030 19,811 +0.01(+0.98%)
Oct 11, 2023 1.100 1.160 1.000 1.020 18,214 -0.12(-10.53%)
Oct 10, 2023 1.160 1.240 1.110 1.140 21,147 -0.06(-5.00%)
Oct 09, 2023 1.190 1.290 1.190 1.200 9,797 +0.01(+0.84%)
Oct 06, 2023 1.150 1.226 1.150 1.190 9,474 +0.00(+0.00%)
Oct 05, 2023 1.150 1.240 1.150 1.190 9,245 -0.05(-4.03%)
Oct 04, 2023 1.220 1.290 1.140 1.240 28,979 -0.06(-4.62%)
Oct 03, 2023 1.320 1.320 1.190 1.300 20,083 -0.02(-1.52%)
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.