Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.7300 +0.0100 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 0.7200 0.7710 0.7200 0.7240 57,620 +0.01(+1.83%)
Nov 29, 2023 0.7400 0.7568 0.7100 0.7110 35,242 -0.04(-5.20%)
Nov 28, 2023 0.7600 0.7789 0.7401 0.7500 56,918 -0.01(-0.70%)
Nov 27, 2023 0.7800 0.7800 0.7551 0.7553 27,035 -0.00(-0.61%)
Nov 24, 2023 0.7350 0.7653 0.7350 0.7599 84,567 +0.03(+3.80%)
Nov 22, 2023 0.7000 0.7500 0.7000 0.7321 68,009 +0.02(+2.09%)
Nov 21, 2023 0.6790 0.7500 0.6400 0.7171 79,959 +0.04(+5.46%)
Nov 20, 2023 0.6420 0.6890 0.6420 0.6800 39,118 +0.04(+6.43%)
Nov 17, 2023 0.6310 0.6403 0.6160 0.6389 79,756 +0.02(+3.72%)
Nov 16, 2023 0.6490 0.6500 0.6151 0.6160 34,986 -0.01(-2.22%)
Nov 15, 2023 0.6500 0.6973 0.6200 0.6300 94,225 -0.03(-4.53%)
Nov 14, 2023 0.6500 0.6700 0.6499 0.6599 75,582 -0.00(-0.02%)
Nov 13, 2023 0.6800 0.6800 0.6500 0.6600 35,957 +0.01(+1.16%)
Nov 10, 2023 0.6600 0.7000 0.6500 0.6524 39,401 -0.04(-5.60%)
Nov 09, 2023 0.6727 0.7149 0.6500 0.6911 54,588 +0.02(+3.30%)
Nov 08, 2023 0.6700 0.7150 0.6602 0.6690 51,791 -0.00(-0.30%)
Nov 07, 2023 0.7100 0.7299 0.6700 0.6710 33,111 -0.01(-1.77%)
Nov 06, 2023 0.6900 0.7232 0.6801 0.6831 27,733 -0.01(-0.89%)
Nov 03, 2023 0.7000 0.7050 0.6750 0.6892 84,102 -0.01(-1.19%)
Nov 02, 2023 0.7000 0.7247 0.6782 0.6975 103,422 +0.00(+0.19%)
Nov 01, 2023 0.7399 0.7399 0.6810 0.6962 55,214 +0.01(+1.58%)
Oct 31, 2023 0.7148 0.7450 0.6810 0.6854 43,425 -0.04(-5.93%)
Oct 30, 2023 0.7890 0.7890 0.7101 0.7286 123,282 -0.04(-5.38%)
Oct 27, 2023 0.7200 0.8080 0.6773 0.7700 369,775 +0.07(+10.02%)
Oct 26, 2023 0.6400 0.7390 0.6327 0.6999 235,719 +0.06(+8.85%)
Oct 25, 2023 0.6339 0.6490 0.6153 0.6430 78,178 +0.00(+0.08%)
Oct 24, 2023 0.6490 0.6690 0.6280 0.6425 63,450 -0.00(-0.36%)
Oct 23, 2023 0.6790 0.6790 0.6260 0.6448 119,824 -0.03(-5.04%)
Oct 20, 2023 0.6517 0.7247 0.6501 0.6790 35,734 +0.00(+0.52%)
Oct 19, 2023 0.7000 0.7090 0.6650 0.6755 16,743 -0.00(-0.66%)
Oct 18, 2023 0.7300 0.7300 0.6501 0.6800 88,828 -0.03(-4.90%)
Oct 17, 2023 0.7102 0.7400 0.7100 0.7150 133,935 -0.00(-0.68%)
Oct 16, 2023 0.7390 0.7200 0.6800 0.7199 69,081 +0.04(+5.87%)
Oct 13, 2023 0.7000 0.7130 0.6751 0.6800 28,399 +0.01(+0.98%)
Oct 12, 2023 0.6600 0.6734 0.6401 0.6734 113,854 +0.02(+3.08%)
Oct 11, 2023 0.6810 0.6998 0.6350 0.6533 255,678 -0.05(-6.66%)
Oct 10, 2023 0.7300 0.7499 0.6600 0.6999 202,978 -0.04(-5.42%)
Oct 09, 2023 0.8000 0.8000 0.7000 0.7400 123,098 -0.05(-6.32%)
Oct 06, 2023 0.7800 0.8090 0.7702 0.7899 37,123 -0.00(-0.01%)
Oct 05, 2023 0.8000 0.8102 0.7700 0.7900 63,570 -0.02(-1.92%)
Oct 04, 2023 0.8150 0.8150 0.7911 0.8055 74,328 +0.01(+1.26%)
Oct 03, 2023 0.8000 0.8155 0.7601 0.7955 83,467 -0.00(-0.28%)
Oct 02, 2023 0.8130 0.8400 0.7600 0.7977 138,794 +0.01(+0.97%)
Sep 29, 2023 0.8100 0.8500 0.7590 0.7900 122,108 -0.00(-0.27%)
Sep 28, 2023 0.8587 0.9000 0.7710 0.7921 795,442 -0.04(-4.45%)
Sep 27, 2023 0.7700 0.8600 0.7500 0.8290 471,526 +0.06(+7.75%)
Sep 26, 2023 0.7900 0.7899 0.7345 0.7694 148,431 -0.01(-0.85%)
Sep 25, 2023 0.7700 0.7798 0.7579 0.7760 86,363 +0.01(+1.45%)
Sep 22, 2023 0.7203 0.7800 0.7187 0.7649 185,494 +0.03(+4.05%)
Sep 21, 2023 0.7335 0.7489 0.7110 0.7351 84,130 +0.01(+1.44%)
Sep 20, 2023 0.8088 0.8088 0.6543 0.7247 432,921 -0.09(-10.96%)
Sep 19, 2023 0.7955 0.8249 0.7600 0.8139 486,201 +0.03(+4.35%)
Sep 18, 2023 0.8200 0.8719 0.7000 0.7800 829,176 -0.00(-0.24%)
Sep 15, 2023 0.6216 0.8601 0.6211 0.7819 2,676,176 +0.16(+26.03%)
Sep 14, 2023 0.5700 0.6399 0.5077 0.6204 784,344 +0.07(+12.17%)
Sep 13, 2023 0.4400 0.6100 0.4350 0.5531 2,912,776 +0.10(+22.91%)
Sep 12, 2023 0.4500 0.4600 0.4300 0.4500 196,680 +0.00(+0.00%)
Sep 11, 2023 0.4100 0.4650 0.4100 0.4500 113,462 +0.03(+8.28%)
Sep 08, 2023 0.4448 0.4448 0.4100 0.4156 29,344 +0.00(+1.12%)
Sep 07, 2023 0.4408 0.4408 0.3950 0.4110 110,747 +0.00(+0.24%)
Sep 06, 2023 0.4590 0.4897 0.4100 0.4100 467,688 -0.04(-8.11%)
Sep 05, 2023 0.4600 0.4980 0.4400 0.4462 224,536 +0.02(+3.77%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.