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 )

1.491 -0.004 (-0.29%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 22, 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 31, 2023 2.480 2.550 2.230 2.360 42,168 -0.16(-6.35%)
May 30, 2023 2.410 2.540 2.330 2.520 77,959 +0.20(+8.62%)
May 26, 2023 2.200 2.460 2.100 2.320 383,561 +0.39(+20.21%)
May 25, 2023 1.800 2.040 1.800 1.930 46,512 +0.15(+8.43%)
May 24, 2023 1.880 1.890 1.770 1.780 21,327 -0.07(-3.78%)
May 23, 2023 1.840 1.998 1.800 1.850 22,873 -0.03(-1.60%)
May 22, 2023 1.950 2.040 1.860 1.880 13,983 +0.02(+1.08%)
May 19, 2023 1.800 2.080 1.720 1.860 93,019 +0.09(+5.08%)
May 18, 2023 1.710 1.820 1.710 1.770 19,972 +0.04(+2.31%)
May 17, 2023 1.810 1.840 1.660 1.730 41,354 -0.07(-3.89%)
May 16, 2023 1.770 1.870 1.660 1.800 56,785 +0.01(+0.56%)
May 15, 2023 1.670 2.070 1.630 1.790 121,422 -0.09(-4.79%)
May 12, 2023 2.120 2.550 1.460 1.880 803,459 -0.19(-9.18%)
May 11, 2023 1.520 2.170 1.500 2.070 283,176 +0.50(+31.85%)
May 10, 2023 1.420 1.580 1.410 1.570 33,445 +0.07(+4.67%)
May 09, 2023 1.440 1.550 1.410 1.500 15,716 -0.10(-6.25%)
May 08, 2023 1.430 1.600 1.300 1.600 42,603 +0.13(+8.84%)
May 05, 2023 1.420 1.545 1.340 1.470 37,100 -0.03(-2.00%)
May 04, 2023 1.440 1.550 1.440 1.500 33,015 +0.01(+0.97%)
May 03, 2023 1.530 1.610 1.400 1.486 78,668 -0.09(-5.97%)
May 02, 2023 1.350 1.640 1.300 1.580 186,376 +0.16(+11.27%)
May 01, 2023 1.310 1.440 1.300 1.420 153,653 +0.01(+0.71%)
Apr 28, 2023 1.380 1.570 1.180 1.410 1,917,555 +0.18(+14.63%)
Apr 27, 2023 1.220 1.240 1.180 1.230 30,547 -0.02(-1.60%)
Apr 26, 2023 1.220 1.320 1.160 1.250 28,727 -0.01(-0.79%)
Apr 25, 2023 1.340 1.340 1.200 1.260 51,793 -0.07(-5.21%)
Apr 24, 2023 1.360 1.360 1.264 1.329 22,518 -0.01(-0.80%)
Apr 21, 2023 1.280 1.370 1.270 1.340 55,370 +0.05(+3.64%)
Apr 20, 2023 1.300 1.339 1.250 1.293 40,498 -0.01(-0.55%)
Apr 19, 2023 1.160 1.360 1.160 1.300 61,240 +0.15(+12.88%)
Apr 18, 2023 1.280 1.290 1.000 1.152 188,611 -0.12(-9.31%)
Apr 17, 2023 1.280 1.280 1.230 1.270 26,589 +0.01(+0.79%)
Apr 14, 2023 1.250 1.300 1.230 1.260 32,944 +0.02(+1.47%)
Apr 13, 2023 1.240 1.290 1.230 1.242 30,874 -0.02(-1.44%)
Apr 12, 2023 1.230 1.290 1.230 1.260 31,389 -0.01(-0.79%)
Apr 11, 2023 1.180 1.370 1.180 1.270 60,158 +0.04(+3.25%)
Apr 10, 2023 1.180 1.260 1.180 1.230 28,024 +0.05(+4.24%)
Apr 06, 2023 1.210 1.220 1.140 1.180 42,838 -0.06(-4.84%)
Apr 05, 2023 1.280 1.399 1.120 1.240 106,863 -0.12(-8.82%)
Apr 04, 2023 1.350 1.420 1.340 1.360 57,910 -0.04(-2.86%)
Apr 03, 2023 1.460 1.490 1.340 1.400 78,851 -0.07(-4.76%)
Mar 31, 2023 1.570 1.605 1.420 1.470 140,996 -0.11(-6.96%)
Mar 30, 2023 1.640 1.650 1.410 1.580 202,397 -0.01(-0.63%)
Mar 29, 2023 1.580 1.750 1.340 1.590 417,055 -0.03(-1.85%)
Mar 28, 2023 1.700 1.950 1.270 1.620 1,746,216 +0.24(+16.97%)
Mar 27, 2023 1.110 1.440 1.075 1.385 301,458 +0.32(+30.66%)
Mar 24, 2023 1.140 1.140 1.050 1.060 33,278 -0.05(-4.50%)
Mar 23, 2023 1.010 1.120 1.010 1.110 44,659 +0.07(+6.73%)
Mar 22, 2023 1.070 1.079 1.010 1.040 48,396 +0.01(+0.97%)
Mar 21, 2023 1.000 1.100 1.000 1.030 90,937 +0.00(+0.00%)
Mar 20, 2023 1.100 1.100 1.000 1.030 137,308 +0.01(+0.98%)
Mar 17, 2023 1.060 1.090 1.000 1.020 74,549 -0.01(-0.97%)
Mar 16, 2023 0.9800 1.099 0.9800 1.030 128,625 +0.03(+3.00%)
Mar 15, 2023 1.110 1.110 0.9600 1.000 160,830 -0.05(-4.76%)
Mar 14, 2023 1.080 1.150 0.9500 1.050 159,652 +0.01(+0.96%)
Mar 13, 2023 1.170 1.290 0.8000 1.040 306,519 -0.26(-20.00%)
Mar 10, 2023 1.500 1.576 1.100 1.300 319,442 -0.20(-13.33%)
Mar 09, 2023 1.720 2.150 1.260 1.500 986,461 -0.12(-7.41%)
Mar 08, 2023 1.160 1.670 1.160 1.620 802,707 +0.33(+25.58%)
Mar 07, 2023 0.9000 1.780 0.9000 1.290 3,034,386 +0.40(+44.91%)
Mar 06, 2023 0.8327 0.8903 0.8291 0.8902 31,897 +0.02(+2.33%)
Mar 03, 2023 0.8500 0.8700 0.8500 0.8699 30,325 +0.01(+1.15%)
Mar 02, 2023 0.9475 0.9475 0.7501 0.8600 34,617 -0.05(-5.49%)
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.