Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mercurity Fintech Holding Inc ADR (NQ: MFH )

4.990 +0.890 (+21.71%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	4.210	5.220	4.073	4.990	253,182	+0.89(+21.71%)
Nov 21, 2024	3.980	4.370	3.600	4.100	89,307	+0.23(+5.94%)
Nov 20, 2024	3.880	4.310	3.690	3.870	108,694	+0.00(+0.00%)
Nov 19, 2024	3.490	3.940	3.250	3.870	99,766	+0.37(+10.57%)
Nov 18, 2024	3.740	4.150	3.310	3.500	130,868	-0.28(-7.41%)
Nov 15, 2024	3.210	4.750	3.021	3.780	565,365	+0.21(+5.88%)
Nov 14, 2024	4.730	4.730	3.180	3.570	383,853	-1.88(-34.50%)
Nov 13, 2024	3.340	5.950	3.260	5.450	1,123,908	+2.07(+61.24%)
Nov 12, 2024	2.150	3.770	2.100	3.380	1,883,671	+1.04(+44.44%)
Nov 11, 2024	1.500	2.640	1.500	2.340	14,057,480	+1.05(+81.40%)
Nov 08, 2024	1.290	1.290	1.280	1.290	1,241	-0.01(-0.77%)
Nov 07, 2024	1.295	1.305	1.290	1.300	3,648	+0.00(+0.00%)
Nov 06, 2024	1.200	1.300	1.200	1.300	6,336	+0.09(+7.44%)
Nov 05, 2024	1.235	1.241	1.200	1.210	7,726	+0.01(+0.82%)
Nov 04, 2024	1.260	1.261	1.200	1.200	14,632	-0.01(-0.82%)
Nov 01, 2024	1.240	1.250	1.198	1.210	38,111	+0.08(+7.08%)
Oct 31, 2024	1.280	1.320	1.030	1.130	54,947	-0.11(-8.87%)
Oct 30, 2024	1.240	1.300	1.210	1.240	33,955	-0.01(-0.60%)
Oct 29, 2024	1.460	1.460	1.210	1.248	78,069	-0.04(-3.29%)
Oct 28, 2024	1.230	1.300	1.230	1.290	13,670	+0.04(+3.20%)
Oct 25, 2024	1.348	1.348	1.210	1.250	73,546	-0.01(-0.79%)
Oct 24, 2024	1.380	1.380	1.250	1.260	40,867	-0.04(-3.08%)
Oct 23, 2024	1.420	1.500	1.300	1.300	81,314	-0.20(-13.33%)
Oct 22, 2024	1.510	1.510	1.459	1.500	63,103	-0.16(-9.64%)
Oct 21, 2024	1.720	1.720	1.505	1.660	68,364	-0.13(-7.26%)
Oct 18, 2024	1.760	1.798	1.680	1.790	4,663	+0.09(+5.29%)
Oct 17, 2024	1.770	1.770	1.640	1.700	5,085	-0.07(-3.96%)
Oct 16, 2024	1.900	1.950	1.750	1.770	14,471	+0.09(+5.36%)
Oct 15, 2024	1.720	1.860	1.670	1.680	15,376	-0.06(-3.51%)
Oct 14, 2024	1.860	1.860	1.600	1.741	8,168	-0.05(-2.73%)
Oct 11, 2024	1.660	1.790	1.650	1.790	4,768	+0.12(+7.19%)
Oct 10, 2024	1.755	1.755	1.652	1.670	724	+0.02(+1.21%)
Oct 09, 2024	1.800	1.800	1.650	1.650	2,945	-0.08(-4.62%)
Oct 08, 2024	1.760	1.870	1.720	1.730	5,037	-0.03(-1.54%)
Oct 07, 2024	1.860	1.870	1.750	1.757	2,354	-0.16(-8.48%)
Oct 04, 2024	2.000	2.000	1.870	1.920	1,459	+0.05(+2.67%)
Oct 03, 2024	2.000	2.025	1.730	1.870	14,718	-0.14(-6.97%)
Oct 02, 2024	1.820	2.080	1.820	2.010	22,976	+0.19(+10.44%)
Oct 01, 2024	1.650	1.850	1.628	1.820	14,330	+0.08(+4.60%)
Sep 30, 2024	1.800	1.800	1.650	1.740	42,290	-0.01(-0.46%)
Sep 27, 2024	1.500	1.748	1.500	1.748	117,958	+0.37(+26.67%)
Sep 26, 2024	1.364	1.427	1.310	1.380	25,138	+0.06(+4.55%)
Sep 25, 2024	1.360	1.500	1.240	1.320	38,275	+0.07(+6.02%)
Sep 24, 2024	1.240	1.300	1.160	1.245	5,097	+0.03(+2.88%)
Sep 23, 2024	1.270	1.270	1.178	1.210	5,596	-0.07(-5.46%)
Sep 20, 2024	1.230	1.280	1.080	1.280	13,842	+0.05(+4.07%)
Sep 19, 2024	1.220	1.274	1.203	1.230	14,972	+0.00(+0.14%)
Sep 18, 2024	1.210	1.228	1.202	1.228	1,212	+0.03(+2.36%)
Sep 17, 2024	1.210	1.242	1.156	1.200	7,663	-0.01(-0.83%)
Sep 13, 2024				1.210	324	+0.00(+0.21%)
Sep 12, 2024	1.300	1.300	1.208	1.208	4,207	-0.10(-7.82%)
Sep 11, 2024	1.300	1.310	1.300	1.310	3,163	+0.04(+3.16%)
Sep 09, 2024				1.270	289	+0.02(+1.59%)
Sep 06, 2024	1.310	1.365	1.090	1.250	10,891	-0.09(-6.72%)
Sep 05, 2024	1.330	1.360	1.325	1.340	2,010	+0.08(+6.35%)
Sep 04, 2024	1.330	1.330	1.260	1.260	18,949	-0.13(-9.35%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Mercurity Fintech Holding Inc ADR (NQ: MFH )

Historical Prices