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 )

1.400 +0.160 (+12.90%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 6, 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 (%)
Nov 30, 2022 0.9334 0.9444 0.7778 0.8913 6,235 +0.01(+1.52%)
Nov 29, 2022 0.9191 0.9541 0.8556 0.8780 6,318 +0.00(+0.52%)
Nov 28, 2022 0.9271 0.9653 0.8346 0.8734 9,126 -0.05(-5.79%)
Nov 25, 2022 0.8890 0.9666 0.8889 0.9271 4,051 -0.02(-2.44%)
Nov 23, 2022 0.9556 1.111 0.8888 0.9503 51,398 -0.25(-20.81%)
Nov 22, 2022 1.244 1.244 1.013 1.200 83,325 -0.09(-6.90%)
Nov 21, 2022 1.644 1.944 0.9311 1.289 1,016,419 +0.12(+10.48%)
Nov 18, 2022 0.8778 1.178 0.7702 1.167 143,154 +0.29(+32.91%)
Nov 17, 2022 0.7959 0.9222 0.7959 0.8778 7,795 +0.00(+0.00%)
Nov 16, 2022 0.7337 0.9110 0.7337 0.8778 44,319 +0.14(+19.64%)
Nov 15, 2022 0.8000 0.8139 0.7111 0.7337 15,286 -0.08(-10.26%)
Nov 14, 2022 0.6666 0.8176 0.5839 0.8176 78,399 +0.26(+47.16%)
Nov 11, 2022 0.6556 0.8778 0.5333 0.5556 249,558 -0.03(-4.76%)
Nov 10, 2022 0.8667 0.8778 0.5556 0.5833 41,193 -0.28(-32.69%)
Nov 09, 2022 0.9222 0.9277 0.8667 0.8667 3,257 -0.01(-1.23%)
Nov 08, 2022 0.7790 0.9167 0.7790 0.8774 7,246 -0.03(-3.70%)
Nov 07, 2022 0.9000 0.9111 0.8882 0.9111 4,351 -0.06(-5.74%)
Nov 04, 2022 0.9122 0.9666 0.9122 0.9666 920 +0.06(+6.21%)
Nov 03, 2022 0.9100 0.9100 0.9100 0.9100 279 -0.06(-5.85%)
Nov 02, 2022 0.9667 0.9763 0.9222 0.9666 2,218 +0.03(+3.14%)
Nov 01, 2022 0.9370 0.9372 0.9186 0.9371 3,581 -0.02(-1.93%)
Oct 28, 2022 0.9556 76 +0.02(+2.36%)
Oct 26, 2022 0.9336 168 +0.00(+0.01%)
Oct 25, 2022 0.9334 0.9778 0.9334 0.9334 1,337 -0.06(-5.61%)
Oct 24, 2022 0.9889 0.9889 0.9889 0.9889 555 +0.00(+0.30%)
Oct 21, 2022 0.9320 0.9859 0.8889 0.9859 8,283 +0.06(+6.90%)
Oct 20, 2022 0.7778 1.111 0.7778 0.9222 42,822 +0.15(+18.69%)
Oct 19, 2022 0.8401 0.8401 0.7770 0.7770 2,960 -0.01(-1.51%)
Oct 18, 2022 0.9000 0.9556 0.7111 0.7889 12,506 -0.12(-12.84%)
Oct 17, 2022 0.8333 0.9889 0.7278 0.9051 14,625 +0.02(+1.77%)
Oct 14, 2022 0.8889 0.9444 0.8889 0.8893 4,109 +0.01(+1.32%)
Oct 13, 2022 0.8778 0.8778 0.8778 0.8778 1,484 -0.02(-2.26%)
Oct 12, 2022 0.7778 1.078 0.7778 0.8981 21,589 -0.28(-23.75%)
Oct 11, 2022 0.9444 1.189 0.9444 1.178 41,270 +0.20(+20.78%)
Oct 10, 2022 0.9624 0.9751 0.9624 0.9751 1,836 +0.06(+7.01%)
Oct 07, 2022 0.9958 0.9958 0.9112 0.9112 1,098 -0.05(-4.76%)
Oct 06, 2022 0.8942 0.9568 0.8942 0.9568 2,236 +0.02(+1.89%)
Oct 05, 2022 0.9334 0.9390 0.9140 0.9390 1,840 +0.05(+5.62%)
Oct 04, 2022 0.9222 0.9539 0.8889 0.8890 4,525 -0.06(-5.87%)
Oct 03, 2022 0.9444 0.9778 0.8668 0.9444 2,008 +0.00(+0.00%)
Sep 30, 2022 1.057 1.057 0.8797 0.9444 2,492 -0.07(-6.54%)
Sep 29, 2022 0.8517 1.011 0.8222 1.011 25,631 +0.08(+8.49%)
Sep 28, 2022 0.9333 0.9314 0.9314 0.9314 40,114 -0.00(-0.23%)
Sep 27, 2022 0.8778 0.9999 0.8778 0.9336 4,446 +0.03(+3.73%)
Sep 26, 2022 0.9222 0.9313 0.9000 0.9000 1,153 -0.09(-8.95%)
Sep 23, 2022 0.9333 0.9999 0.9333 0.9884 1,889 +0.10(+11.20%)
Sep 22, 2022 0.9112 0.9112 0.8667 0.8889 9,547 -0.05(-5.13%)
Sep 21, 2022 0.9111 0.9370 0.9111 0.9370 5,229 -0.02(-1.59%)
Sep 20, 2022 0.9428 0.9539 0.8890 0.9521 1,008 -0.03(-3.43%)
Sep 19, 2022 0.9556 1.033 0.9556 0.9859 5,382 -0.02(-2.39%)
Sep 16, 2022 0.9000 1.011 0.9000 1.010 4,270 +0.10(+10.84%)
Sep 15, 2022 0.9111 0.9112 0.9110 0.9112 1,955 +0.01(+0.99%)
Sep 14, 2022 0.9667 1.011 0.9023 0.9023 2,101 -0.06(-6.70%)
Sep 13, 2022 0.9222 0.9671 0.9233 0.9671 687 -0.04(-4.35%)
Sep 12, 2022 1.056 1.056 0.9444 1.011 1,251 -0.04(-4.21%)
Sep 09, 2022 1.010 1.067 1.010 1.056 8,454 +0.06(+6.21%)
Sep 08, 2022 0.8987 0.9939 0.8987 0.9939 2,955 +0.07(+7.54%)
Sep 07, 2022 0.9167 0.9242 0.8802 0.9242 1,409 +0.01(+1.56%)
Sep 06, 2022 0.9001 0.9100 0.8667 0.9100 25,033 +0.01(+1.10%)
Sep 02, 2022 0.9000 0.9450 0.9000 0.9001 4,371 -0.09(-8.98%)
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.