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 )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 22, 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 (%)
Jun 30, 2022 0.7222 0.7333 0.5893 0.6667 16,695 -0.09(-12.07%)
Jun 29, 2022 0.8000 0.8884 0.6669 0.7582 23,309 -0.08(-9.15%)
Jun 28, 2022 0.9443 0.9444 0.8346 0.8346 10,737 -0.06(-6.68%)
Jun 27, 2022 0.9556 0.9778 0.8333 0.8943 13,929 -0.06(-6.66%)
Jun 24, 2022 0.9827 0.9828 0.9457 0.9581 7,109 +0.01(+1.32%)
Jun 23, 2022 0.9333 1.066 0.9333 0.9457 11,298 -0.12(-11.33%)
Jun 22, 2022 0.9979 1.067 0.9932 1.067 8,304 +0.16(+17.06%)
Jun 21, 2022 1.055 1.055 0.8778 0.9111 10,478 -0.12(-11.83%)
Jun 17, 2022 1.022 1.111 1.022 1.033 2,452 -0.02(-2.11%)
Jun 16, 2022 1.133 1.133 1.056 1.056 2,226 -0.08(-6.92%)
Jun 15, 2022 1.178 1.244 1.103 1.134 19,366 -0.13(-9.97%)
Jun 14, 2022 1.100 1.260 1.100 1.260 10,104 +0.15(+13.36%)
Jun 13, 2022 1.122 1.267 1.111 1.111 8,677 -0.09(-7.41%)
Jun 10, 2022 1.256 1.256 1.147 1.200 8,810 -0.06(-4.43%)
Jun 09, 2022 1.123 1.333 1.122 1.256 11,308 +0.03(+2.73%)
Jun 08, 2022 1.289 1.367 1.111 1.222 22,386 +0.11(+10.00%)
Jun 07, 2022 1.133 1.222 1.011 1.111 27,861 -0.11(-9.09%)
Jun 06, 2022 1.333 1.333 1.144 1.222 12,232 +0.06(+4.76%)
Jun 03, 2022 1.383 1.444 0.9340 1.167 61,541 -0.26(-17.97%)
Jun 02, 2022 1.357 1.422 1.350 1.422 7,355 +0.02(+1.59%)
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.