Indicators

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.240 UNCHANGED

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 (%)
Feb 28, 2023	0.9100	1.040	0.7200	0.9900	18,126	+0.08(+9.37%)
Feb 27, 2023	0.8667	0.9222	0.8111	0.9052	29,123	+0.06(+7.18%)
Feb 24, 2023	0.8387	0.8446	0.8387	0.8446	807	+0.01(+0.70%)
Feb 23, 2023	0.8702	0.8890	0.8336	0.8387	5,017	-0.06(-6.24%)
Feb 22, 2023	0.8333	0.9444	0.8333	0.8944	9,844	+0.06(+7.33%)
Feb 21, 2023	0.8667	0.9087	0.8333	0.8333	26,533	-0.08(-8.29%)
Feb 17, 2023	0.8449	0.9333	0.8449	0.9087	8,451	-0.06(-6.22%)
Feb 16, 2023	0.8556	0.9778	0.8333	0.9689	33,849	+0.04(+3.81%)
Feb 15, 2023	0.9333	0.9917	0.9222	0.9333	35,156	-0.03(-3.45%)
Feb 14, 2023	1.000	1.017	0.9443	0.9667	32,688	-0.06(-6.15%)
Feb 13, 2023	1.000	1.030	0.9667	1.030	913	-0.00(-0.01%)
Feb 10, 2023	1.030	1.030	1.022	1.030	1,418	-0.10(-8.77%)
Feb 09, 2023	1.064	1.129	1.000	1.129	3,503	-0.02(-1.34%)
Feb 08, 2023	1.056	1.144	0.9668	1.144	8,400	-0.01(-0.96%)
Feb 07, 2023	1.067	1.260	1.067	1.156	3,916	+0.01(+0.97%)
Feb 06, 2023	1.111	1.150	1.018	1.144	9,887	+0.10(+9.57%)
Feb 03, 2023	1.100	1.211	1.000	1.044	39,267	-0.07(-6.00%)
Feb 02, 2023	1.344	1.411	1.111	1.111	23,213	-0.23(-17.36%)

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.