Indicators

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.491 UNCHANGED

Streaming Delayed Price Updated: 2:42 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	1.100	1.378	1.100	1.242	131,769	-0.04(-2.83%)
Dec 29, 2022	0.9444	1.289	0.9214	1.278	132,218	+0.40(+45.59%)
Dec 28, 2022	0.7667	0.8777	0.7667	0.8777	5,543	+0.14(+19.68%)
Dec 27, 2022	0.6444	0.7778	0.6444	0.7333	43,786	+0.02(+3.43%)
Dec 23, 2022	0.7067	0.7090	0.7067	0.7090	515	-0.03(-4.69%)
Dec 22, 2022	0.7044	0.7439	0.7044	0.7439	2,011	-0.01(-1.25%)
Dec 21, 2022	0.7533	0.7533	0.7533	0.7533	1,218	-0.03(-3.94%)
Dec 20, 2022	0.7533	0.7842	0.7533	0.7842	5,198	+0.08(+10.71%)
Dec 19, 2022	0.6730	0.7222	0.6311	0.7083	17,930	+0.06(+9.91%)
Dec 16, 2022	0.6444	0.7222	0.6333	0.6444	14,163	+0.02(+3.57%)
Dec 15, 2022	0.7000	0.7889	0.5999	0.6222	21,127	-0.04(-6.67%)
Dec 14, 2022	0.8667	0.8667	0.6667	0.6667	22,168	-0.14(-17.82%)
Dec 13, 2022	1.000	1.000	0.8111	0.8112	19,331	-0.16(-16.07%)
Dec 12, 2022	0.9222	0.9666	0.8397	0.9666	8,142	+0.09(+10.39%)
Dec 09, 2022	0.8757	0.8757	0.8756	0.8756	393	-0.01(-1.50%)
Dec 07, 2022				0.8889	132	-0.08(-8.05%)
Dec 06, 2022	0.9130	0.9667	0.8891	0.9667	1,507	+0.04(+4.59%)
Dec 05, 2022	0.9240	0.9242	0.9240	0.9242	2,506	-0.08(-7.58%)
Dec 02, 2022	0.9778	1.033	0.8000	1.000	8,024	+0.06(+6.65%)

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.