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 )

1.240 -0.160 (-11.43%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2022 0.7111 0.7778 0.5667 0.6783 39,268 +0.01(+1.75%)
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%)
Jun 01, 2022 1.456 1.522 1.333 1.400 6,901 +0.02(+1.61%)
May 31, 2022 1.422 1.544 1.267 1.378 9,771 -0.14(-9.49%)
May 27, 2022 1.345 1.561 1.345 1.522 12,059 +0.16(+11.38%)
May 26, 2022 1.356 1.439 1.322 1.367 6,870 +0.05(+4.01%)
May 25, 2022 1.378 1.511 1.245 1.314 5,129 -0.06(-4.63%)
May 24, 2022 1.378 1.406 1.211 1.378 3,313 -0.04(-3.12%)
May 23, 2022 1.422 1.500 1.422 1.422 4,288 -0.04(-3.03%)
May 20, 2022 1.500 1.511 1.361 1.467 18,480 +0.11(+8.20%)
May 19, 2022 1.500 1.500 1.200 1.356 45,031 -0.23(-14.69%)
May 18, 2022 1.544 1.633 1.522 1.589 15,801 +0.06(+3.62%)
May 17, 2022 1.544 1.633 1.533 1.533 24,434 +0.12(+8.66%)
May 16, 2022 1.356 1.444 1.333 1.411 5,437 +0.04(+3.25%)
May 13, 2022 1.156 1.411 1.133 1.367 6,600 +0.03(+2.50%)
May 12, 2022 1.322 1.394 1.294 1.333 6,900 -0.04(-3.23%)
May 11, 2022 1.389 1.489 1.356 1.378 6,520 -0.13(-8.82%)
May 10, 2022 1.444 1.600 1.356 1.511 46,907 -0.07(-4.23%)
May 09, 2022 1.522 1.733 1.444 1.578 34,690 +0.06(+3.65%)
May 06, 2022 1.867 1.867 1.522 1.522 27,013 -0.21(-12.18%)
May 05, 2022 1.889 1.900 1.722 1.733 9,657 -0.16(-8.24%)
May 04, 2022 1.878 1.956 1.780 1.889 25,243 +0.07(+3.66%)
May 03, 2022 1.644 2.044 1.644 1.822 37,629 +0.03(+1.86%)
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.