Indicators

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.490 +0.030 (+2.05%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	3.000	3.322	2.956	3.122	546,594	+0.29(+10.20%)
Nov 27, 2020	3.111	3.111	2.722	2.833	324,360	-0.46(-13.85%)
Nov 25, 2020	3.189	3.556	3.111	3.289	320,670	+0.13(+4.23%)
Nov 24, 2020	2.911	3.433	2.911	3.156	810,076	+0.36(+12.70%)
Nov 23, 2020	2.722	2.878	2.667	2.800	325,417	+0.12(+4.56%)
Nov 20, 2020	2.878	2.978	2.533	2.678	589,410	-0.17(-5.86%)
Nov 19, 2020	2.722	2.922	2.667	2.844	232,770	+0.19(+7.11%)
Nov 18, 2020	3.000	3.000	2.611	2.656	291,482	-0.34(-11.48%)
Nov 17, 2020	2.811	3.111	2.800	3.000	1,054,325	+0.27(+9.76%)
Nov 16, 2020	2.611	2.799	2.567	2.733	122,823	+0.16(+6.03%)
Nov 13, 2020	2.478	2.639	2.478	2.578	115,649	+0.11(+4.50%)
Nov 12, 2020	2.722	2.782	2.400	2.467	197,566	-0.24(-9.02%)
Nov 11, 2020	2.733	2.900	2.600	2.711	257,744	-0.01(-0.41%)
Nov 10, 2020	2.911	2.967	2.611	2.722	201,196	-0.23(-7.89%)
Nov 09, 2020	3.044	3.063	2.756	2.956	218,205	-0.06(-1.84%)
Nov 06, 2020	3.067	3.157	2.944	3.011	143,910	-0.07(-2.17%)
Nov 05, 2020	3.156	3.289	2.922	3.078	427,115	-0.01(-0.36%)
Nov 04, 2020	2.889	3.222	2.816	3.089	184,018	+0.22(+7.75%)
Nov 03, 2020	2.778	2.956	2.778	2.867	74,350	+0.08(+2.79%)

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.