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

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.490 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 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 (%)
Jun 30, 2020 2.689 2.689 2.378 2.556 29,925 -0.17(-6.12%)
Jun 29, 2020 2.400 2.744 2.333 2.722 161,343 +0.32(+13.43%)
Jun 26, 2020 2.311 2.522 2.311 2.400 37,350 -0.01(-0.46%)
Jun 25, 2020 2.356 2.556 2.311 2.411 22,067 +0.02(+0.93%)
Jun 24, 2020 2.344 2.656 2.267 2.389 44,952 +0.01(+0.47%)
Jun 23, 2020 2.467 2.517 2.242 2.378 62,201 -0.09(-3.60%)
Jun 22, 2020 2.522 2.667 2.467 2.467 23,688 -0.09(-3.48%)
Jun 19, 2020 2.767 2.836 2.467 2.556 106,649 -0.23(-8.37%)
Jun 18, 2020 2.878 3.078 2.767 2.789 91,917 -0.12(-4.20%)
Jun 17, 2020 2.778 3.689 2.744 2.911 244,803 +0.22(+8.26%)
Jun 16, 2020 2.811 3.111 2.667 2.689 133,853 -0.17(-5.84%)
Jun 15, 2020 2.778 3.111 2.578 2.856 138,989 +0.07(+2.39%)
Jun 12, 2020 4.556 4.678 2.778 2.789 374,399 -0.99(-26.18%)
Jun 11, 2020 3.067 4.000 2.756 3.778 365,277 +0.44(+13.33%)
Jun 10, 2020 2.178 5.778 2.067 3.333 2,873,507 +1.14(+52.28%)
Jun 09, 2020 2.222 2.322 2.056 2.189 56,917 -0.04(-1.99%)
Jun 08, 2020 2.167 2.256 1.933 2.233 145,818 +0.06(+2.55%)
Jun 05, 2020 2.489 2.489 2.078 2.178 108,269 -0.24(-10.09%)
Jun 04, 2020 1.833 2.656 1.822 2.422 817,443 +0.61(+33.74%)
Jun 03, 2020 1.833 1.944 1.744 1.811 36,229 -0.02(-1.21%)
Jun 02, 2020 1.689 1.933 1.689 1.833 64,043 +0.10(+5.77%)
Jun 01, 2020 1.689 1.767 1.689 1.733 16,019 -0.03(-1.89%)
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%)
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.