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:

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

0.6340 -0.0449 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.6300 0.6800 0.6300 0.6340 30,948 -0.04(-6.61%)
Jul 18, 2024 0.6319 0.7300 0.6300 0.6789 68,535 -0.01(-0.88%)
Jul 17, 2024 0.6034 0.6898 0.6034 0.6849 42,800 +0.04(+6.60%)
Jul 16, 2024 0.6350 0.6800 0.6175 0.6425 39,873 +0.03(+4.35%)
Jul 15, 2024 0.6600 0.6666 0.6050 0.6157 84,847 -0.07(-10.12%)
Jul 12, 2024 0.6211 0.7000 0.6211 0.6850 48,705 -0.00(-0.45%)
Jul 11, 2024 0.6721 0.6999 0.6534 0.6881 45,046 -0.00(-0.69%)
Jul 10, 2024 0.6600 0.7430 0.6550 0.6929 118,735 +0.02(+3.40%)
Jul 09, 2024 0.5050 0.7200 0.5050 0.6701 210,926 +0.17(+32.69%)
Jul 08, 2024 0.5499 0.5499 0.5050 0.5050 30,589 -0.04(-8.17%)
Jul 05, 2024 0.5500 0.5500 0.5151 0.5499 27,051 -0.01(-0.95%)
Jul 03, 2024 0.5340 0.5599 0.5089 0.5552 19,665 +0.01(+1.30%)
Jul 02, 2024 0.5408 0.5600 0.5301 0.5481 49,396 +0.01(+1.33%)
Jul 01, 2024 0.5520 0.5520 0.5120 0.5409 54,958 +0.01(+0.93%)
Jun 28, 2024 0.5500 0.5599 0.5350 0.5359 62,539 -0.02(-3.96%)
Jun 27, 2024 0.5590 0.5599 0.5301 0.5580 9,662 +0.01(+2.57%)
Jun 26, 2024 0.5600 0.5600 0.5303 0.5440 20,303 -0.02(-3.72%)
Jun 25, 2024 0.5570 0.5725 0.5275 0.5650 53,301 -0.01(-0.88%)
Jun 24, 2024 0.5500 0.5800 0.5301 0.5700 74,312 +0.02(+3.81%)
Jun 21, 2024 0.5410 0.5583 0.5240 0.5491 214,768 +0.01(+1.50%)
Jun 20, 2024 0.5100 0.5561 0.5055 0.5410 127,391 +0.02(+2.87%)
Jun 18, 2024 0.5898 0.5898 0.5050 0.5259 90,059 -0.05(-8.54%)
Jun 17, 2024 0.6050 0.6400 0.5531 0.5750 105,927 -0.03(-5.12%)
Jun 14, 2024 0.6200 0.6563 0.6050 0.6060 35,230 -0.06(-9.55%)
Jun 13, 2024 0.6760 0.6800 0.6223 0.6700 29,173 -0.02(-2.76%)
Jun 12, 2024 0.7200 0.7200 0.6299 0.6890 56,904 +0.03(+4.39%)
Jun 11, 2024 0.6630 0.6701 0.5843 0.6600 66,754 +0.01(+1.23%)
Jun 10, 2024 0.5600 0.6800 0.5600 0.6520 95,902 +0.09(+16.43%)
Jun 07, 2024 0.6400 0.6422 0.5550 0.5600 135,631 -0.07(-11.11%)
Jun 06, 2024 0.6610 0.6610 0.6010 0.6300 146,180 -0.04(-5.97%)
Jun 05, 2024 0.7000 0.7000 0.6500 0.6700 81,841 -0.03(-4.29%)
Jun 04, 2024 0.7000 0.7233 0.6754 0.7000 49,157 -0.01(-1.51%)
Jun 03, 2024 0.7300 0.7450 0.7050 0.7107 34,717 -0.02(-2.64%)
May 31, 2024 0.7300 0.7600 0.7001 0.7300 17,867 +0.01(+1.39%)
May 30, 2024 0.7376 0.7376 0.7000 0.7200 72,839 -0.01(-1.76%)
May 29, 2024 0.7311 0.7401 0.7306 0.7329 17,510 -0.01(-0.69%)
May 28, 2024 0.7590 0.7590 0.7306 0.7380 15,869 +0.00(+0.42%)
May 24, 2024 0.7350 0.7600 0.7332 0.7349 14,910 -0.01(-1.67%)
May 23, 2024 0.7700 0.7700 0.7354 0.7474 46,875 -0.02(-2.92%)
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 15,517 -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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.