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 (%)
Jul 29, 2022	0.9776	1.056	0.9370	0.9370	2,715	-0.06(-5.78%)
Jul 28, 2022	1.056	1.111	0.8333	0.9944	20,641	-0.06(-5.81%)
Jul 27, 2022	1.083	1.100	1.052	1.056	11,690	-0.03(-2.52%)
Jul 26, 2022	1.100	1.111	0.9680	1.083	12,301	+0.03(+2.61%)
Jul 25, 2022	1.044	1.111	0.9679	1.056	129,142	-0.09(-7.77%)
Jul 22, 2022	0.8500	1.144	0.8500	1.144	110,226	+0.27(+30.38%)
Jul 21, 2022	0.8333	0.8778	0.8333	0.8778	4,048	+0.02(+2.60%)
Jul 20, 2022	0.8653	0.8653	0.7640	0.8556	14,179	+0.03(+4.14%)
Jul 19, 2022	0.7933	0.8317	0.7446	0.8216	20,187	+0.04(+4.69%)
Jul 18, 2022	0.7556	0.8656	0.7556	0.7848	47,780	+0.01(+0.90%)
Jul 15, 2022	0.8508	0.8508	0.7500	0.7778	3,653	+0.01(+1.05%)
Jul 14, 2022	0.7454	0.7697	0.6679	0.7697	23,751	+0.04(+5.71%)
Jul 13, 2022	0.7323	0.7682	0.7281	0.7281	17,728	-0.01(-1.97%)
Jul 12, 2022	0.6999	0.7428	0.6667	0.7428	11,495	-0.02(-2.24%)
Jul 11, 2022	0.6973	0.7778	0.6456	0.7598	56,283	+0.05(+6.86%)
Jul 08, 2022	0.6111	0.8000	0.5878	0.7110	164,250	+0.12(+21.08%)
Jul 07, 2022	0.6740	0.6741	0.5506	0.5872	71,016	-0.05(-8.50%)
Jul 06, 2022	0.8000	0.8000	0.6111	0.6418	81,737	+0.01(+1.33%)
Jul 05, 2022	0.7894	1.011	0.6333	0.6333	97,249	-0.04(-6.63%)

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.