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

  • Search Hotels in Sausalito

  • 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 )

1.630 -0.090 (-5.23%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 3.300 3.333 2.600 2.600 257,064 -0.64(-19.86%)
Feb 25, 2022 3.078 3.344 3.200 3.244 87,997 +0.11(+3.55%)
Feb 24, 2022 3.211 3.400 3.022 3.133 232,346 -0.21(-6.31%)
Feb 23, 2022 3.200 3.411 3.078 3.344 158,283 +0.14(+4.51%)
Feb 22, 2022 3.600 3.878 3.200 3.200 228,132 -0.44(-12.20%)
Feb 18, 2022 3.644 0 -0.01(-0.30%)
Feb 17, 2022 3.444 3.733 3.444 3.656 138,692 +0.19(+5.45%)
Feb 16, 2022 3.456 3.533 3.167 3.467 183,351 -0.02(-0.51%)
Feb 15, 2022 3.567 3.589 3.389 3.485 53,140 +0.07(+2.15%)
Feb 14, 2022 3.944 4.156 3.411 3.411 260,053 -0.58(-14.48%)
Feb 11, 2022 3.800 4.100 3.800 3.989 111,925 +0.21(+5.59%)
Feb 10, 2022 3.444 3.944 3.400 3.778 185,655 +0.20(+5.59%)
Feb 09, 2022 3.433 3.578 3.333 3.578 150,803 +0.20(+5.92%)
Feb 08, 2022 3.356 3.444 3.178 3.378 55,309 +0.10(+3.05%)
Feb 07, 2022 3.467 3.667 3.278 3.278 275,957 -0.22(-6.35%)
Feb 04, 2022 3.156 3.644 3.122 3.500 145,377 +0.34(+10.92%)
Feb 03, 2022 2.968 3.345 3.156 194,280 -0.02(-0.70%)
Feb 02, 2022 3.233 3.244 2.967 3.178 200,702 +0.07(+2.14%)
Feb 01, 2022 3.222 3.500 2.956 3.111 118,929 -0.20(-6.04%)
Jan 31, 2022 3.000 3.311 3.311 80,205 +0.32(+10.78%)
Jan 28, 2022 2.933 3.000 2.845 2.989 48,812 +0.01(+0.37%)
Jan 27, 2022 3.022 3.149 2.844 2.978 206,743 -0.17(-5.30%)
Jan 26, 2022 3.011 3.489 2.978 3.144 151,069 -0.09(-2.75%)
Jan 25, 2022 3.222 3.322 2.922 3.233 65,638 +0.02(+0.69%)
Jan 24, 2022 3.089 3.211 2.789 3.211 285,656 +0.16(+5.09%)
Jan 21, 2022 2.844 3.244 2.711 3.056 147,221 +0.12(+4.17%)
Jan 20, 2022 3.122 3.178 2.900 2.933 36,197 -0.13(-4.35%)
Jan 19, 2022 2.900 3.267 2.900 3.067 176,194 +0.18(+6.15%)
Jan 18, 2022 2.800 3.389 2.778 2.889 190,280 +0.01(+0.39%)
Jan 14, 2022 2.878 0 +0.07(+2.37%)
Jan 13, 2022 2.822 2.978 2.700 2.811 124,591 -0.06(-1.94%)
Jan 12, 2022 2.856 2.922 2.689 2.867 124,768 +0.02(+0.78%)
Jan 11, 2022 2.900 3.189 2.822 2.844 135,207 -0.13(-4.48%)
Jan 10, 2022 3.056 3.156 2.811 2.978 135,676 -0.07(-2.19%)
Jan 07, 2022 3.633 3.767 2.988 3.044 235,202 -0.52(-14.64%)
Jan 06, 2022 3.544 3.767 3.544 3.567 184,344 +0.01(+0.31%)
Jan 05, 2022 3.422 3.756 3.389 3.556 110,954 +0.08(+2.40%)
Jan 04, 2022 3.456 3.567 3.370 3.472 119,440 -0.02(-0.48%)
Jan 03, 2022 3.644 3.644 3.389 3.489 53,507 -0.03(-0.95%)
Dec 31, 2021 3.522 3.833 3.411 3.522 223,790 -0.08(-2.16%)
Dec 30, 2021 3.522 3.821 3.522 3.600 134,460 +0.04(+1.25%)
Dec 29, 2021 3.322 3.589 3.317 3.556 60,147 +0.18(+5.26%)
Dec 28, 2021 3.556 3.578 3.211 3.378 111,195 -0.12(-3.49%)
Dec 27, 2021 3.656 3.822 3.378 3.500 281,463 -0.13(-3.67%)
Dec 23, 2021 3.522 3.749 3.522 3.633 84,206 +0.08(+2.19%)
Dec 22, 2021 3.500 3.822 3.344 3.556 190,793 +0.08(+2.24%)
Dec 21, 2021 3.511 3.567 3.378 3.478 60,164 +0.01(+0.32%)
Dec 20, 2021 3.378 3.700 3.181 3.467 196,732 +0.03(+0.97%)
Dec 17, 2021 3.822 3.944 3.433 3.433 177,303 -0.32(-8.58%)
Dec 16, 2021 3.767 3.978 3.733 3.756 72,528 -0.03(-0.88%)
Dec 15, 2021 3.578 3.861 3.511 3.789 129,307 +0.16(+4.28%)
Dec 14, 2021 3.811 4.011 3.578 3.633 105,290 -0.21(-5.49%)
Dec 13, 2021 3.778 3.933 3.756 3.844 86,929 -0.01(-0.29%)
Dec 10, 2021 3.967 4.111 3.800 3.856 79,278 +0.01(+0.29%)
Dec 09, 2021 3.789 4.100 3.711 3.844 112,355 +0.08(+2.06%)
Dec 08, 2021 3.844 3.989 3.667 3.767 53,066 -0.08(-2.02%)
Dec 07, 2021 3.889 4.011 3.733 3.844 79,228 +0.02(+0.58%)
Dec 06, 2021 3.722 3.900 3.511 3.822 91,456 +0.20(+5.52%)
Dec 03, 2021 4.033 4.044 3.522 3.622 168,722 -0.44(-10.93%)
Dec 02, 2021 4.144 4.144 3.949 4.067 102,965 -0.04(-1.08%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.