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 ADR (NQ: MFH )

1.500 +0.070 (+4.90%)

Streaming Delayed Price Updated: 11:38 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2024	1.480	1.540	1.261	1.430	7,694	+0.00(+0.00%)
Apr 23, 2024	1.430	1.480	1.370	1.430	12,724	+0.12(+9.58%)
Apr 22, 2024	1.250	1.480	1.231	1.305	17,174	-0.02(-1.81%)
Apr 19, 2024	1.350	1.350	1.316	1.329	4,202	-0.10(-7.20%)
Apr 18, 2024	1.400	1.470	1.400	1.432	12,721	+0.00(+0.14%)
Apr 17, 2024	1.340	1.719	1.290	1.430	43,099	+0.17(+13.50%)
Apr 16, 2024	1.280	1.475	1.190	1.260	120,791	-0.02(-1.56%)
Apr 15, 2024	1.200	1.280	1.200	1.280	7,985	+0.06(+4.92%)
Apr 12, 2024	1.210	1.270	1.210	1.220	1,879	-0.03(-2.01%)
Apr 11, 2024	1.250	1.280	1.245	1.245	3,511	+0.00(+0.06%)
Apr 10, 2024	1.190	1.244	1.193	1.244	3,498	+0.04(+2.96%)
Apr 09, 2024	1.160	1.230	1.160	1.208	7,263	+0.09(+7.89%)
Apr 08, 2024	1.215	1.215	1.110	1.120	5,320	-0.15(-11.66%)
Apr 05, 2024	1.200	1.280	1.100	1.268	6,827	-0.01(-0.95%)
Apr 04, 2024	1.190	1.280	1.190	1.280	3,586	+0.06(+4.92%)
Apr 03, 2024	1.220	1.250	1.220	1.220	6,455	-0.01(-0.41%)
Apr 02, 2024	1.220	1.230	1.220	1.225	3,548	+0.00(+0.11%)
Apr 01, 2024	1.330	1.380	1.190	1.224	23,747	-0.16(-11.33%)
Mar 28, 2024	1.410	1.470	1.340	1.380	17,862	-0.09(-6.12%)
Mar 27, 2024	1.250	1.650	1.150	1.470	24,881	+0.23(+18.55%)
Mar 26, 2024	1.450	1.450	1.140	1.240	11,256	-0.16(-11.43%)
Mar 25, 2024	1.420	1.490	1.400	1.400	10,565	-0.10(-6.67%)
Mar 22, 2024	1.560	1.670	1.500	1.500	2,653	-0.05(-3.23%)
Mar 21, 2024	1.640	1.700	1.470	1.550	13,234	-0.02(-1.27%)
Mar 20, 2024	1.410	1.669	1.410	1.570	5,126	-0.21(-11.79%)
Mar 19, 2024	1.920	1.990	1.450	1.780	31,468	-0.21(-10.56%)
Mar 18, 2024	1.828	2.116	1.800	1.990	11,495	+0.19(+10.56%)
Mar 15, 2024	2.160	2.184	1.800	1.800	3,707	-0.33(-15.49%)
Mar 14, 2024	2.290	2.300	1.950	2.130	7,246	-0.09(-4.05%)
Mar 13, 2024	2.210	2.390	2.210	2.220	12,802	-0.13(-5.53%)
Mar 12, 2024	2.210	2.390	2.200	2.350	5,696	+0.07(+3.07%)
Mar 11, 2024	2.320	2.448	2.280	2.280	6,312	-0.04(-1.72%)
Mar 08, 2024	2.440	2.460	2.200	2.320	10,524	-0.11(-4.55%)
Mar 07, 2024	2.530	2.530	2.260	2.431	3,828	-0.02(-0.79%)
Mar 06, 2024	2.550	2.678	2.420	2.450	3,784	+0.03(+1.24%)
Mar 05, 2024	2.550	2.930	2.300	2.420	16,106	-0.28(-10.37%)
Mar 04, 2024	2.910	2.910	2.600	2.700	6,665	-0.27(-8.95%)
Mar 01, 2024	3.030	3.030	2.910	2.966	3,142	-0.03(-1.15%)
Feb 29, 2024	2.950	3.100	2.820	3.000	5,731	+0.19(+6.62%)
Feb 28, 2024	3.080	3.100	2.792	2.814	9,406	-0.21(-6.83%)
Feb 27, 2024	3.040	3.100	2.900	3.020	17,201	-0.05(-1.63%)
Feb 26, 2024	3.010	3.100	2.600	3.070	8,436	+0.06(+1.99%)
Feb 23, 2024	3.100	3.250	3.000	3.010	25,810	-0.19(-5.94%)
Feb 22, 2024	2.620	3.300	2.620	3.200	90,718	+0.92(+40.35%)
Feb 21, 2024	2.750	2.750	2.280	2.280	9,704	-0.58(-20.22%)
Feb 20, 2024	2.920	2.964	2.680	2.858	11,625	-0.01(-0.42%)
Feb 16, 2024	2.990	2.991	2.870	2.870	11,634	-0.12(-4.01%)
Feb 15, 2024	3.130	3.130	2.680	2.990	34,246	-0.15(-4.78%)
Feb 14, 2024	3.150	3.300	3.140	3.140	15,960	-0.07(-2.33%)
Feb 13, 2024	3.160	3.300	3.000	3.215	8,537	+0.05(+1.74%)
Feb 12, 2024	3.360	3.500	3.021	3.160	20,966	-0.09(-2.77%)
Feb 09, 2024	3.150	3.400	3.150	3.250	24,137	+0.13(+4.17%)
Feb 08, 2024	3.190	3.190	3.000	3.120	7,474	-0.07(-2.19%)
Feb 07, 2024	3.190	3.190	3.020	3.190	8,727	+0.04(+1.27%)
Feb 06, 2024	2.780	3.150	2.780	3.150	28,717	+0.27(+9.38%)
Feb 05, 2024	2.500	2.950	2.500	2.880	16,624	+0.30(+11.63%)
Feb 02, 2024	2.490	2.580	2.270	2.580	16,668	+0.22(+9.32%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mercurity Fintech Holding Inc ADR (NQ: MFH )

Historical Prices