Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.3901 -0.0199 (-4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.8800 0.8850 0.7888 0.8000 154,456 -0.09(-10.11%)
Apr 30, 2024 0.7400 0.9400 0.7350 0.8900 382,953 +0.15(+20.30%)
Apr 29, 2024 0.7547 0.7547 0.7255 0.7398 6,676 -0.01(-1.97%)
Apr 26, 2024 0.7400 0.7700 0.7400 0.7547 35,218 +0.02(+3.38%)
Apr 25, 2024 0.7200 0.7500 0.7000 0.7300 36,977 +0.02(+2.80%)
Apr 24, 2024 0.7430 0.7430 0.7000 0.7101 18,060 +0.01(+1.44%)
Apr 23, 2024 0.6887 0.7400 0.6887 0.7000 79,243 -0.03(-3.94%)
Apr 22, 2024 0.7250 0.7300 0.7250 0.7287 13,495 -0.01(-1.49%)
Apr 19, 2024 0.7163 0.7499 0.7150 0.7397 21,387 +0.01(+1.59%)
Apr 18, 2024 0.6700 0.7299 0.6700 0.7281 131,880 +0.05(+7.11%)
Apr 17, 2024 0.7200 0.7320 0.6550 0.6798 157,624 -0.05(-6.23%)
Apr 16, 2024 0.7800 0.7899 0.7100 0.7250 58,951 -0.04(-5.82%)
Apr 15, 2024 0.8200 0.8300 0.7500 0.7698 72,486 -0.03(-3.79%)
Apr 12, 2024 0.8200 0.8300 0.7800 0.8001 68,913 -0.02(-3.02%)
Apr 11, 2024 0.7400 0.8250 0.7360 0.8250 148,033 +0.06(+7.84%)
Apr 10, 2024 0.7700 0.8074 0.7110 0.7650 121,827 -0.03(-3.23%)
Apr 09, 2024 0.8100 0.8298 0.7500 0.7905 112,097 -0.05(-5.47%)
Apr 08, 2024 0.8200 0.8400 0.8100 0.8362 45,319 +0.02(+2.48%)
Apr 05, 2024 0.8600 0.8600 0.8000 0.8160 88,228 -0.02(-2.86%)
Apr 04, 2024 0.8850 0.8900 0.8301 0.8400 124,855 -0.05(-5.62%)
Apr 03, 2024 0.9200 0.9200 0.8700 0.8900 78,766 -0.05(-5.44%)
Apr 02, 2024 0.9700 0.9748 0.9000 0.9412 54,735 -0.03(-3.37%)
Apr 01, 2024 1.000 1.010 0.9407 0.9740 35,474 +0.01(+0.93%)
Mar 28, 2024 0.9700 0.9949 0.9500 0.9650 51,296 -0.03(-2.53%)
Mar 27, 2024 0.9100 1.000 0.9100 0.9900 81,446 +0.08(+9.33%)
Mar 26, 2024 0.9000 0.9500 0.8800 0.9055 94,406 -0.01(-0.79%)
Mar 25, 2024 0.9400 0.9500 0.8715 0.9127 105,394 -0.03(-3.56%)
Mar 22, 2024 0.8203 0.9500 0.8203 0.9464 205,093 +0.10(+11.34%)
Mar 21, 2024 0.8400 0.8950 0.8073 0.8500 58,216 +0.00(+0.29%)
Mar 20, 2024 0.8750 0.8750 0.8200 0.8475 47,946 -0.00(-0.14%)
Mar 19, 2024 0.8401 0.8810 0.8401 0.8487 18,356 -0.03(-3.56%)
Mar 18, 2024 0.9100 0.9500 0.8500 0.8800 144,777 +0.00(+0.00%)
Mar 15, 2024 0.8353 0.9146 0.8353 0.8800 69,035 +0.05(+6.02%)
Mar 14, 2024 0.8900 0.9000 0.8300 0.8300 60,560 -0.05(-5.68%)
Mar 13, 2024 0.8700 0.9100 0.8713 0.8800 43,126 +0.02(+2.85%)
Mar 12, 2024 0.8524 0.8700 0.8300 0.8556 72,154 +0.00(+0.18%)
Mar 11, 2024 0.9000 0.9020 0.8541 0.8541 27,482 -0.06(-6.14%)
Mar 08, 2024 0.9100 0.9199 0.8551 0.9100 53,093 +0.00(+0.00%)
Mar 07, 2024 0.8500 0.9100 0.8500 0.9100 9,124 +0.03(+3.41%)
Mar 06, 2024 0.8900 0.9100 0.8555 0.8800 23,879 +0.00(+0.45%)
Mar 05, 2024 0.8050 0.8950 0.8050 0.8761 60,096 +0.03(+3.08%)
Mar 04, 2024 0.9100 0.9100 0.8100 0.8499 177,289 -0.06(-6.60%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.