Indicators

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.240 -0.160 (-11.43%)

Streaming Delayed Price Updated: 12:18 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.000	3.311		3.311	80,205	+0.32(+10.78%)
Jan 28, 2022	2.933	3.000	2.845	2.989	48,812	+0.01(+0.37%)
Jan 27, 2022	3.022	3.149	2.844	2.978	206,743	-0.17(-5.30%)
Jan 26, 2022	3.011	3.489	2.978	3.144	151,069	-0.09(-2.75%)
Jan 25, 2022	3.222	3.322	2.922	3.233	65,638	+0.02(+0.69%)
Jan 24, 2022	3.089	3.211	2.789	3.211	285,656	+0.16(+5.09%)
Jan 21, 2022	2.844	3.244	2.711	3.056	147,221	+0.12(+4.17%)
Jan 20, 2022	3.122	3.178	2.900	2.933	36,197	-0.13(-4.35%)
Jan 19, 2022	2.900	3.267	2.900	3.067	176,194	+0.18(+6.15%)
Jan 18, 2022	2.800	3.389	2.778	2.889	190,280	+0.01(+0.39%)
Jan 14, 2022				2.878	0	+0.07(+2.37%)
Jan 13, 2022	2.822	2.978	2.700	2.811	124,591	-0.06(-1.94%)
Jan 12, 2022	2.856	2.922	2.689	2.867	124,768	+0.02(+0.78%)
Jan 11, 2022	2.900	3.189	2.822	2.844	135,207	-0.13(-4.48%)
Jan 10, 2022	3.056	3.156	2.811	2.978	135,676	-0.07(-2.19%)
Jan 07, 2022	3.633	3.767	2.988	3.044	235,202	-0.52(-14.64%)
Jan 06, 2022	3.544	3.767	3.544	3.567	184,344	+0.01(+0.31%)
Jan 05, 2022	3.422	3.756	3.389	3.556	110,954	+0.08(+2.40%)
Jan 04, 2022	3.456	3.567	3.370	3.472	119,440	-0.02(-0.48%)

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.