Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

SHF Holdings, Inc. - Class A Common Stock (NQ: SHFS )

0.7354 -0.0345 (-4.48%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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 22, 2024 0.7500 0.7699 0.7500 0.7699 30,809 +0.02(+2.65%)
May 21, 2024 0.7638 0.7638 0.7500 0.7500 5,769 -0.01(-1.57%)
May 20, 2024 0.7536 0.7650 0.7536 0.7620 24,967 +0.01(+1.11%)
May 17, 2024 0.7800 0.7800 0.7525 0.7536 4,385 -0.02(-2.13%)
May 16, 2024 0.7670 0.7900 0.7525 0.7700 27,913 +0.02(+2.46%)
May 15, 2024 0.7500 0.7920 0.7500 0.7515 30,323 -0.02(-2.40%)
May 14, 2024 0.8000 0.8000 0.7500 0.7700 71,910 -0.02(-2.97%)
May 13, 2024 0.8000 0.8000 0.7700 0.7936 73,811 -0.00(-0.16%)
May 10, 2024 0.8000 0.8020 0.7883 0.7949 40,432 +0.01(+0.84%)
May 09, 2024 0.7951 0.7975 0.7510 0.7883 16,432 +0.03(+3.72%)
May 08, 2024 0.7801 0.7857 0.7500 0.7600 15,331 -0.02(-2.61%)
May 07, 2024 0.7852 0.7899 0.7803 0.7804 11,884 -0.00(-0.46%)
May 06, 2024 0.7900 0.8050 0.7794 0.7840 32,922 +0.01(+1.82%)
May 03, 2024 0.7800 0.8099 0.7635 0.7700 20,671 +0.00(+0.54%)
May 02, 2024 0.7800 0.7998 0.7614 0.7659 52,684 -0.03(-4.26%)
May 01, 2024 0.8800 0.8850 0.7888 0.8000 154,456 -0.09(-10.11%)
Apr 30, 2024 0.7400 0.9400 0.7350 0.8900 382,953 +0.15(+20.30%)
Apr 29, 2024 0.7547 0.7547 0.7255 0.7398 6,676 -0.01(-1.97%)
Apr 26, 2024 0.7400 0.7700 0.7400 0.7547 35,218 +0.02(+3.38%)
Apr 25, 2024 0.7200 0.7500 0.7000 0.7300 36,977 +0.02(+2.80%)
Apr 24, 2024 0.7430 0.7430 0.7000 0.7101 18,060 +0.01(+1.44%)
Apr 23, 2024 0.6887 0.7400 0.6887 0.7000 79,243 -0.03(-3.94%)
Apr 22, 2024 0.7250 0.7300 0.7250 0.7287 13,495 -0.01(-1.49%)
Apr 19, 2024 0.7163 0.7499 0.7150 0.7397 21,387 +0.01(+1.59%)
Apr 18, 2024 0.6700 0.7299 0.6700 0.7281 131,880 +0.05(+7.11%)
Apr 17, 2024 0.7200 0.7320 0.6550 0.6798 157,624 -0.05(-6.23%)
Apr 16, 2024 0.7800 0.7899 0.7100 0.7250 58,951 -0.04(-5.82%)
Apr 15, 2024 0.8200 0.8300 0.7500 0.7698 72,486 -0.03(-3.79%)
Apr 12, 2024 0.8200 0.8300 0.7800 0.8001 68,913 -0.02(-3.02%)
Apr 11, 2024 0.7400 0.8250 0.7360 0.8250 148,033 +0.06(+7.84%)
Apr 10, 2024 0.7700 0.8074 0.7110 0.7650 121,827 -0.03(-3.23%)
Apr 09, 2024 0.8100 0.8298 0.7500 0.7905 112,097 -0.05(-5.47%)
Apr 08, 2024 0.8200 0.8400 0.8100 0.8362 45,319 +0.02(+2.48%)
Apr 05, 2024 0.8600 0.8600 0.8000 0.8160 88,228 -0.02(-2.86%)
Apr 04, 2024 0.8850 0.8900 0.8301 0.8400 124,855 -0.05(-5.62%)
Apr 03, 2024 0.9200 0.9200 0.8700 0.8900 78,766 -0.05(-5.44%)
Apr 02, 2024 0.9700 0.9748 0.9000 0.9412 54,735 -0.03(-3.37%)
Apr 01, 2024 1.000 1.010 0.9407 0.9740 35,474 +0.01(+0.93%)
Mar 28, 2024 0.9700 0.9949 0.9500 0.9650 51,296 -0.03(-2.53%)
Mar 27, 2024 0.9100 1.000 0.9100 0.9900 81,446 +0.08(+9.33%)
Mar 26, 2024 0.9000 0.9500 0.8800 0.9055 94,406 -0.01(-0.79%)
Mar 25, 2024 0.9400 0.9500 0.8715 0.9127 105,394 -0.03(-3.56%)
Mar 22, 2024 0.8203 0.9500 0.8203 0.9464 205,093 +0.10(+11.34%)
Mar 21, 2024 0.8400 0.8950 0.8073 0.8500 58,216 +0.00(+0.29%)
Mar 20, 2024 0.8750 0.8750 0.8200 0.8475 47,946 -0.00(-0.14%)
Mar 19, 2024 0.8401 0.8810 0.8401 0.8487 18,356 -0.03(-3.56%)
Mar 18, 2024 0.9100 0.9500 0.8500 0.8800 144,777 +0.00(+0.00%)
Mar 15, 2024 0.8353 0.9146 0.8353 0.8800 69,035 +0.05(+6.02%)
Mar 14, 2024 0.8900 0.9000 0.8300 0.8300 60,560 -0.05(-5.68%)
Mar 13, 2024 0.8700 0.9100 0.8713 0.8800 43,126 +0.02(+2.85%)
Mar 12, 2024 0.8524 0.8700 0.8300 0.8556 72,154 +0.00(+0.18%)
Mar 11, 2024 0.9000 0.9020 0.8541 0.8541 27,482 -0.06(-6.14%)
Mar 08, 2024 0.9100 0.9199 0.8551 0.9100 53,093 +0.00(+0.00%)
Mar 07, 2024 0.8500 0.9100 0.8500 0.9100 9,124 +0.03(+3.41%)
Mar 06, 2024 0.8900 0.9100 0.8555 0.8800 23,879 +0.00(+0.45%)
Mar 05, 2024 0.8050 0.8950 0.8050 0.8761 60,096 +0.03(+3.08%)
Mar 04, 2024 0.9100 0.9100 0.8100 0.8499 177,289 -0.06(-6.60%)
Mar 01, 2024 0.9400 0.9400 0.8900 0.9100 25,389 +0.01(+1.22%)
Feb 29, 2024 0.9350 0.9350 0.8900 0.8990 66,188 -0.05(-5.37%)
Feb 28, 2024 0.9000 0.9699 0.8901 0.9500 56,452 +0.05(+5.56%)
Feb 27, 2024 0.9649 0.9700 0.8800 0.9000 137,918 -0.07(-7.22%)
Feb 26, 2024 1.000 1.000 0.9511 0.9700 60,352 -0.02(-2.50%)
Feb 23, 2024 1.000 1.005 0.9700 0.9949 27,629 -0.01(-0.51%)
Feb 22, 2024 1.040 1.050 0.9750 1.000 69,534 -0.06(-5.65%)
Feb 21, 2024 1.080 1.080 0.9856 1.060 34,517 -0.00(-0.01%)
Feb 20, 2024 1.080 1.098 1.050 1.060 43,036 +0.01(+0.95%)
Feb 16, 2024 0.9900 1.079 0.9601 1.050 45,796 +0.06(+6.06%)
Feb 15, 2024 0.9101 0.9999 0.9100 0.9900 66,357 +0.05(+5.32%)
Feb 14, 2024 0.9700 0.9700 0.9000 0.9400 58,171 +0.02(+1.95%)
Feb 13, 2024 0.9700 0.9731 0.9000 0.9220 71,098 -0.05(-5.44%)
Feb 12, 2024 1.020 1.020 0.9300 0.9750 42,889 +0.02(+2.22%)
Feb 09, 2024 0.9746 0.9746 0.9261 0.9538 34,273 +0.01(+0.53%)
Feb 08, 2024 0.9350 0.9500 0.9101 0.9488 54,172 -0.00(-0.13%)
Feb 07, 2024 0.9400 0.9500 0.9251 0.9500 36,748 -0.01(-1.04%)
Feb 06, 2024 0.9543 0.9738 0.9275 0.9600 136,944 +0.01(+0.95%)
Feb 05, 2024 0.9900 1.028 0.9425 0.9510 102,315 -0.02(-1.96%)
Feb 02, 2024 0.9800 0.9850 0.9349 0.9700 133,699 -0.03(-3.00%)
Feb 01, 2024 1.030 1.051 0.9700 1.000 354,329 -0.03(-2.91%)
Jan 31, 2024 1.050 1.103 1.010 1.030 51,024 -0.02(-1.90%)
Jan 30, 2024 1.040 1.070 1.030 1.050 83,585 +0.02(+1.94%)
Jan 29, 2024 1.180 1.180 1.010 1.030 215,988 -0.11(-9.65%)
Jan 26, 2024 1.030 1.180 1.030 1.140 444,815 +0.10(+9.62%)
Jan 25, 2024 1.110 1.130 1.035 1.040 117,220 -0.10(-8.77%)
Jan 24, 2024 1.150 1.150 1.100 1.140 63,950 -0.01(-0.87%)
Jan 23, 2024 1.200 1.200 1.150 1.150 128,064 -0.07(-5.74%)
Jan 22, 2024 1.260 1.310 1.180 1.220 102,579 -0.06(-4.69%)
Jan 19, 2024 1.390 1.390 1.260 1.280 52,071 -0.06(-4.48%)
Jan 18, 2024 1.380 1.410 1.310 1.340 84,907 -0.04(-2.90%)
Jan 17, 2024 1.390 1.390 1.345 1.380 37,270 +0.01(+0.73%)
Jan 16, 2024 1.290 1.390 1.310 1.370 69,178 +0.11(+8.73%)
Jan 12, 2024 1.250 1.340 1.250 1.260 161,251 -0.10(-7.35%)
Jan 11, 2024 1.440 1.440 1.350 1.360 47,724 -0.05(-3.55%)
Jan 10, 2024 1.420 1.440 1.360 1.410 72,146 -0.03(-2.08%)
Jan 09, 2024 1.360 1.440 1.352 1.440 93,950 +0.07(+5.11%)
Jan 08, 2024 1.440 1.440 1.330 1.370 84,597 -0.06(-4.20%)
Jan 05, 2024 1.340 1.440 1.240 1.430 159,322 +0.14(+10.85%)
Jan 04, 2024 1.240 1.350 1.220 1.290 55,815 +0.03(+2.38%)
Jan 03, 2024 1.330 1.351 1.150 1.260 218,083 -0.10(-7.35%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.