Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.495 -0.050 (-3.24%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 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 (%)
May 29, 2020 1.778 1.824 1.706 1.767 40,140 +0.07(+3.92%)
May 28, 2020 1.867 1.867 1.689 1.700 26,280 -0.10(-5.50%)
May 27, 2020 1.822 2.111 1.667 1.799 139,420 -0.10(-5.32%)
May 26, 2020 1.811 1.967 1.811 1.900 14,330 +0.02(+1.18%)
May 22, 2020 1.922 1.943 1.667 1.878 12,059 -0.11(-5.59%)
May 21, 2020 1.911 2.067 1.787 1.989 44,131 -0.26(-11.39%)
May 20, 2020 2.044 2.433 1.678 2.244 198,118 +0.10(+4.66%)
May 19, 2020 1.222 3.344 1.222 2.144 1,394,862 +0.58(+37.21%)
May 18, 2020 1.556 1.667 1.467 1.563 26,230 +0.06(+3.93%)
May 15, 2020 1.266 1.644 1.266 1.504 111,959 +0.17(+12.78%)
May 14, 2020 1.333 1.385 1.289 1.333 18,308 +0.00(+0.00%)
May 13, 2020 1.311 1.444 1.289 1.333 18,195 +0.00(+0.00%)
May 12, 2020 1.444 1.444 1.222 1.333 7,048 -0.05(-3.80%)
May 11, 2020 1.356 1.411 1.222 1.386 17,334 +0.01(+1.05%)
May 08, 2020 1.307 1.555 1.304 1.372 24,164 +0.10(+7.53%)
May 07, 2020 1.327 1.333 1.267 1.276 9,274 +0.02(+1.59%)
May 06, 2020 1.256 1.356 1.256 1.256 16,086 -0.07(-5.38%)
May 05, 2020 1.290 1.378 1.252 1.327 8,164 +0.00(+0.00%)
May 04, 2020 1.396 1.418 1.267 1.327 33,968 -0.01(-0.48%)
May 01, 2020 1.327 1.455 1.291 1.333 19,215 +0.00(+0.02%)
Apr 30, 2020 1.413 1.418 1.263 1.333 34,176 -0.08(-5.56%)
Apr 29, 2020 1.435 1.489 1.333 1.412 25,808 -0.02(-1.64%)
Apr 28, 2020 1.511 1.511 1.378 1.435 30,759 -0.08(-5.03%)
Apr 27, 2020 1.333 1.889 1.333 1.511 147,726 +0.10(+7.09%)
Apr 24, 2020 1.289 1.411 1.222 1.411 61,559 +0.08(+6.36%)
Apr 23, 2020 1.333 1.356 1.280 1.327 8,703 -0.05(-3.76%)
Apr 22, 2020 1.347 1.390 1.275 1.378 32,080 +0.03(+2.36%)
Apr 21, 2020 1.361 1.400 1.270 1.347 12,581 -0.05(-3.82%)
Apr 20, 2020 1.311 1.467 1.289 1.400 43,757 +0.10(+8.10%)
Apr 17, 2020 1.422 1.422 1.208 1.295 24,389 -0.10(-7.48%)
Apr 16, 2020 1.156 1.422 1.156 1.400 73,823 +0.21(+17.82%)
Apr 15, 2020 1.311 1.311 1.134 1.188 27,713 -0.03(-2.78%)
Apr 14, 2020 1.244 1.311 1.200 1.222 23,339 +0.00(+0.02%)
Apr 13, 2020 1.156 1.264 1.111 1.222 9,995 +0.02(+1.74%)
Apr 09, 2020 1.222 1.289 1.133 1.201 25,244 +0.03(+2.68%)
Apr 08, 2020 1.307 1.320 1.156 1.170 52,472 -0.07(-6.02%)
Apr 07, 2020 1.246 1.392 1.222 1.245 24,695 +0.02(+1.82%)
Apr 06, 2020 1.283 1.333 1.167 1.222 18,240 +0.00(+0.04%)
Apr 03, 2020 1.311 1.311 1.117 1.222 24,884 -0.02(-1.47%)
Apr 02, 2020 1.330 1.330 1.222 1.240 8,810 -0.03(-2.09%)
Apr 01, 2020 1.202 1.311 1.202 1.267 18,744 -0.02(-1.37%)
Mar 31, 2020 1.556 1.556 1.195 1.284 59,089 -0.18(-12.44%)
Mar 30, 2020 1.400 1.467 1.244 1.467 31,465 +0.00(+0.00%)
Mar 27, 2020 1.356 1.467 1.318 1.467 33,075 +0.06(+4.23%)
Mar 26, 2020 1.338 1.444 1.200 1.407 28,880 +0.03(+2.05%)
Mar 25, 2020 1.544 1.544 1.333 1.379 24,591 -0.13(-8.35%)
Mar 24, 2020 1.556 1.563 1.291 1.504 23,060 +0.04(+2.58%)
Mar 23, 2020 1.510 1.510 1.183 1.467 21,770 +0.04(+3.14%)
Mar 20, 2020 1.444 1.504 1.293 1.422 29,429 -0.00(-0.02%)
Mar 19, 2020 1.378 1.433 1.274 1.422 18,237 +0.09(+6.68%)
Mar 18, 2020 1.282 1.556 1.282 1.333 41,991 -0.27(-16.68%)
Mar 17, 2020 1.311 1.822 1.178 1.600 37,254 +0.24(+18.03%)
Mar 16, 2020 1.578 1.733 1.333 1.356 43,286 -0.49(-26.51%)
Mar 13, 2020 1.590 2.000 1.578 1.845 81,540 +0.18(+10.68%)
Mar 12, 2020 1.556 1.733 1.532 1.667 9,013 -0.07(-3.83%)
Mar 11, 2020 2.044 2.067 1.622 1.733 37,552 -0.24(-12.38%)
Mar 10, 2020 2.089 2.222 1.922 1.978 48,800 -0.07(-3.25%)
Mar 09, 2020 1.622 2.044 1.622 2.044 25,375 +0.24(+13.58%)
Mar 06, 2020 1.613 2.111 1.613 1.800 45,989 +0.08(+4.52%)
Mar 05, 2020 1.611 1.778 1.556 1.722 32,967 +0.06(+3.33%)
Mar 04, 2020 1.667 1.711 1.633 1.667 16,459 -0.03(-1.96%)
Mar 03, 2020 1.956 1.956 1.622 1.700 3,816 -0.17(-8.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.