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

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.855 +0.035 (+1.92%)
Streaming Delayed Price Updated: 10:16 AM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 1.400 1.460 1.330 1.390 12,694 -0.11(-7.02%)
Aug 30, 2024 1.420 1.660 1.410 1.495 4,883 -0.01(-0.99%)
Aug 29, 2024 1.450 1.560 1.400 1.510 5,360 +0.11(+7.86%)
Aug 28, 2024 1.460 1.460 1.400 1.400 10,382 -0.11(-7.11%)
Aug 27, 2024 1.507 1.507 1.507 1.507 197 +0.04(+2.53%)
Aug 26, 2024 1.470 1.470 1.470 1.470 358 -0.01(-0.34%)
Aug 23, 2024 1.475 1.475 1.475 1.475 446 -0.04(-2.96%)
Aug 22, 2024 1.570 1.570 1.520 1.520 4,789 -0.05(-3.18%)
Aug 21, 2024 1.530 1.570 1.530 1.570 3,261 -0.02(-1.26%)
Aug 20, 2024 1.480 1.600 1.480 1.590 9,508 +0.11(+7.43%)
Aug 19, 2024 1.450 1.540 1.450 1.480 4,932 -0.02(-1.33%)
Aug 16, 2024 1.530 1.560 1.500 1.500 11,962 +0.04(+2.74%)
Aug 15, 2024 1.610 1.610 1.460 1.460 516 -0.17(-10.43%)
Aug 14, 2024 1.682 1.682 1.470 1.630 17,893 +0.17(+11.65%)
Aug 12, 2024 1.460 278 -0.09(-6.11%)
Aug 08, 2024 1.555 729 -0.09(-5.76%)
Aug 07, 2024 1.570 1.650 1.520 1.650 5,443 +0.13(+8.55%)
Aug 06, 2024 1.470 1.558 1.450 1.520 4,074 +0.03(+2.01%)
Aug 05, 2024 1.770 1.770 1.390 1.490 32,909 -0.39(-20.74%)
Aug 02, 2024 1.860 1.880 1.790 1.880 3,767 -0.08(-4.08%)
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.