Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Mercurity Fintech Holding Inc. - American Ordinary Shares (NQ:MFH)

5.850 +0.410 (+7.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	5.560	5.950	5.350	5.850	92,141	+0.41(+7.54%)
Apr 16, 2025	5.200	5.500	5.100	5.440	67,470	+0.24(+4.62%)
Apr 15, 2025	5.400	5.500	5.105	5.200	43,325	-0.09(-1.70%)
Apr 14, 2025	5.050	5.450	4.875	5.290	64,094	+0.39(+7.96%)
Apr 11, 2025	5.430	5.690	4.850	4.900	94,910	-0.36(-6.84%)
Apr 10, 2025	5.650	5.715	5.100	5.260	52,563	-0.39(-6.90%)
Apr 09, 2025	4.630	5.775	4.350	5.650	92,950	+0.84(+17.46%)
Apr 08, 2025	4.660	5.000	4.500	4.810	55,043	+0.25(+5.48%)
Apr 07, 2025	4.210	4.750	4.002	4.560	72,678	+0.02(+0.44%)
Apr 04, 2025	4.610	4.820	4.390	4.540	59,614	-0.21(-4.42%)
Apr 03, 2025	5.340	5.515	4.700	4.750	51,961	-1.07(-18.38%)
Apr 02, 2025	5.700	6.270	5.600	5.820	48,080	+0.15(+2.65%)
Apr 01, 2025	5.600	5.960	5.415	5.670	53,761	+0.31(+5.78%)
Mar 31, 2025	5.660	5.660	5.280	5.360	42,525	-0.31(-5.47%)
Mar 28, 2025	6.120	6.420	5.670	5.670	72,640	-0.29(-4.87%)
Mar 27, 2025	5.960	6.200	5.890	5.960	47,706	+0.21(+3.65%)
Mar 26, 2025	6.170	6.220	5.730	5.750	50,718	-0.27(-4.49%)
Mar 25, 2025	5.800	6.190	5.800	6.020	44,368	+0.19(+3.26%)
Mar 24, 2025	5.840	6.140	5.770	5.830	31,426	-0.18(-3.00%)
Mar 21, 2025	5.960	6.330	5.900	6.010	153,745	-0.16(-2.59%)
Mar 20, 2025	6.470	6.490	5.940	6.170	50,022	-0.06(-0.96%)
Mar 19, 2025	6.020	6.600	5.450	6.230	67,721	+0.11(+1.80%)
Mar 18, 2025	6.140	6.655	5.345	6.120	86,081	+0.08(+1.32%)
Mar 17, 2025	5.270	6.130	5.270	6.040	73,013	+0.86(+16.60%)
Mar 14, 2025	5.030	5.380	4.400	5.180	64,432	+0.32(+6.58%)
Mar 13, 2025	4.890	4.890	4.500	4.860	48,166	+0.07(+1.46%)
Mar 12, 2025	5.000	5.125	4.790	4.790	38,789	-0.09(-1.84%)
Mar 11, 2025	4.550	4.980	4.490	4.880	43,055	+0.24(+5.17%)
Mar 10, 2025	4.900	4.990	4.510	4.640	53,009	-0.54(-10.42%)
Mar 07, 2025	5.240	5.240	4.450	5.180	173,681	-0.01(-0.19%)
Mar 06, 2025	5.040	5.195	4.920	5.190	36,311	+0.00(+0.00%)
Mar 05, 2025	5.570	5.737	4.984	5.190	37,807	+0.02(+0.39%)
Mar 04, 2025	5.620	5.620	5.040	5.170	74,753	-0.26(-4.79%)
Mar 03, 2025	5.650	5.860	5.220	5.430	37,977	-0.32(-5.57%)
Feb 28, 2025	5.470	6.025	5.330	5.750	63,567	+0.20(+3.60%)
Feb 27, 2025	5.820	5.850	5.400	5.550	91,427	-0.45(-7.50%)
Feb 26, 2025	5.970	6.170	5.800	6.000	61,297	-0.17(-2.76%)
Feb 25, 2025	7.090	7.090	6.000	6.170	139,071	-0.82(-11.73%)
Feb 24, 2025	6.880	7.210	6.583	6.990	95,925	+0.08(+1.16%)
Feb 21, 2025	7.400	7.400	6.900	6.910	95,559	-0.35(-4.82%)
Feb 20, 2025	7.400	7.430	6.950	7.260	96,653	-0.17(-2.29%)
Feb 19, 2025	7.960	7.960	6.605	7.430	485,355	+0.44(+6.29%)
Feb 18, 2025	7.150	7.190	6.880	6.990	86,815	-0.18(-2.51%)
Feb 14, 2025	6.700	7.300	6.700	7.170	62,295	+0.43(+6.38%)
Feb 13, 2025	7.220	7.350	6.700	6.740	111,571	-0.47(-6.52%)
Feb 12, 2025	7.010	7.799	6.950	7.210	224,234	+0.03(+0.42%)
Feb 11, 2025	7.230	7.397	7.000	7.180	163,705	-0.08(-1.10%)
Feb 10, 2025	7.490	7.500	7.170	7.260	98,972	-0.09(-1.22%)
Feb 07, 2025	7.900	8.140	7.350	7.350	107,746	-0.55(-6.96%)
Feb 06, 2025	7.300	7.980	7.300	7.900	339,091	+0.50(+6.76%)
Feb 05, 2025	7.240	7.490	7.050	7.400	140,994	+0.30(+4.23%)
Feb 04, 2025	7.040	7.340	6.695	7.100	81,759	-0.06(-0.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mercurity Fintech Holding Inc. - American Ordinary Shares (NQ:MFH)

Historical Prices