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 )

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Sep 01, 2022 1.000 1.000 0.9667 0.9889 1,457 -0.08(-7.25%)
Aug 31, 2022 1.066 1.209 1.011 1.066 30,484 -0.07(-5.92%)
Aug 30, 2022 0.8667 1.144 0.8333 1.133 101,318 +0.23(+25.93%)
Aug 29, 2022 0.9761 0.9761 0.8833 0.9000 4,180 -0.08(-7.95%)
Aug 26, 2022 0.9556 0.9778 0.8668 0.9778 3,981 +0.07(+8.13%)
Aug 25, 2022 0.9070 0.9222 0.8667 0.9042 2,401 +0.02(+1.72%)
Aug 24, 2022 0.9778 0.9778 0.8889 0.8889 1,003 -0.02(-2.44%)
Aug 23, 2022 0.9111 0.9444 0.9111 0.9111 5,544 +0.00(+0.49%)
Aug 22, 2022 0.9492 0.9493 0.9067 0.9067 2,532 -0.05(-5.12%)
Aug 19, 2022 0.9168 0.9556 0.9044 0.9556 2,626 -0.01(-0.85%)
Aug 18, 2022 0.9587 0.9778 0.9472 0.9638 2,948 -0.00(-0.25%)
Aug 17, 2022 0.9388 0.9663 0.9112 0.9662 3,813 +0.03(+2.92%)
Aug 16, 2022 0.9666 0.9666 0.9388 0.9388 1,706 -0.03(-2.89%)
Aug 15, 2022 0.9874 0.9874 0.9001 0.9667 6,650 +0.06(+7.13%)
Aug 12, 2022 0.9000 0.9999 0.9000 0.9023 2,494 -0.10(-9.77%)
Aug 11, 2022 0.9444 1.033 0.9444 1.000 7,205 +0.04(+4.65%)
Aug 10, 2022 0.9001 0.9556 0.9001 0.9556 6,034 +0.06(+6.17%)
Aug 09, 2022 0.9000 0.9404 0.8547 0.9000 10,953 -0.00(-0.25%)
Aug 08, 2022 0.9333 0.9680 0.9022 0.9022 2,872 -0.04(-3.79%)
Aug 05, 2022 1.000 1.000 0.9278 0.9378 2,269 -0.02(-2.20%)
Aug 04, 2022 0.9556 0.9694 0.8889 0.9589 8,923 -0.04(-4.06%)
Aug 03, 2022 0.9310 1.011 0.8889 0.9994 10,821 +0.12(+13.86%)
Aug 02, 2022 0.8000 1.055 0.8000 0.8778 8,550 +0.05(+5.96%)
Aug 01, 2022 0.8567 0.8778 0.7556 0.8284 9,740 -0.11(-11.59%)
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.