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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.280 +0.050 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.230 1.280 1.080 1.280 13,842 +0.05(+4.07%)
Sep 19, 2024 1.220 1.274 1.203 1.230 14,972 +0.00(+0.14%)
Sep 18, 2024 1.210 1.228 1.202 1.228 1,212 +0.03(+2.36%)
Sep 17, 2024 1.210 1.242 1.156 1.200 7,663 -0.01(-0.83%)
Sep 13, 2024 1.210 324 +0.00(+0.21%)
Sep 12, 2024 1.300 1.300 1.208 1.208 4,207 -0.10(-7.82%)
Sep 11, 2024 1.300 1.310 1.300 1.310 3,163 +0.04(+3.16%)
Sep 09, 2024 1.270 289 +0.02(+1.59%)
Sep 06, 2024 1.310 1.365 1.090 1.250 10,891 -0.09(-6.72%)
Sep 05, 2024 1.330 1.360 1.325 1.340 2,010 +0.08(+6.35%)
Sep 04, 2024 1.330 1.330 1.260 1.260 18,949 -0.13(-9.35%)
Sep 03, 2024 1.400 1.460 1.330 1.390 12,694 -0.11(-7.02%)
Aug 30, 2024 1.420 1.660 1.410 1.495 4,883 -0.01(-0.99%)
Aug 29, 2024 1.450 1.560 1.400 1.510 5,360 +0.11(+7.86%)
Aug 28, 2024 1.460 1.460 1.400 1.400 10,382 -0.11(-7.11%)
Aug 27, 2024 1.507 1.507 1.507 1.507 197 +0.04(+2.53%)
Aug 26, 2024 1.470 1.470 1.470 1.470 358 -0.01(-0.34%)
Aug 23, 2024 1.475 1.475 1.475 1.475 446 -0.04(-2.96%)
Aug 22, 2024 1.570 1.570 1.520 1.520 4,789 -0.05(-3.18%)
Aug 21, 2024 1.530 1.570 1.530 1.570 3,261 -0.02(-1.26%)
Aug 20, 2024 1.480 1.600 1.480 1.590 9,508 +0.11(+7.43%)
Aug 19, 2024 1.450 1.540 1.450 1.480 4,932 -0.02(-1.33%)
Aug 16, 2024 1.530 1.560 1.500 1.500 11,962 +0.04(+2.74%)
Aug 15, 2024 1.610 1.610 1.460 1.460 516 -0.17(-10.43%)
Aug 14, 2024 1.682 1.682 1.470 1.630 17,893 +0.17(+11.65%)
Aug 12, 2024 1.460 278 -0.09(-6.11%)
Aug 08, 2024 1.555 729 -0.09(-5.76%)
Aug 07, 2024 1.570 1.650 1.520 1.650 5,443 +0.13(+8.55%)
Aug 06, 2024 1.470 1.558 1.450 1.520 4,074 +0.03(+2.01%)
Aug 05, 2024 1.770 1.770 1.390 1.490 32,909 -0.39(-20.74%)
Aug 02, 2024 1.860 1.880 1.790 1.880 3,767 -0.08(-4.08%)
Aug 01, 2024 1.900 1.970 1.900 1.960 3,255 -0.07(-3.45%)
Jul 31, 2024 2.120 2.155 2.020 2.030 7,617 -0.09(-4.02%)
Jul 30, 2024 1.860 2.200 1.860 2.115 63,892 +0.26(+13.89%)
Jul 29, 2024 1.960 1.980 1.759 1.857 15,598 -0.10(-5.26%)
Jul 26, 2024 1.860 1.960 1.860 1.960 12,384 +0.10(+5.51%)
Jul 25, 2024 1.920 1.980 1.580 1.858 96,784 -0.12(-6.18%)
Jul 24, 2024 1.870 1.990 1.760 1.980 44,696 +0.17(+9.39%)
Jul 23, 2024 1.890 2.020 1.770 1.810 78,619 +0.07(+4.05%)
Jul 22, 2024 2.200 2.240 1.625 1.740 84,757 -0.11(-5.97%)
Jul 19, 2024 1.963 2.040 1.760 1.850 35,368 -0.23(-10.88%)
Jul 18, 2024 2.190 2.220 2.076 2.076 133,240 -0.12(-5.44%)
Jul 17, 2024 2.050 2.200 1.990 2.195 25,062 +0.08(+3.67%)
Jul 16, 2024 2.130 2.170 1.990 2.117 24,216 +0.12(+5.86%)
Jul 15, 2024 1.820 2.025 1.820 2.000 98,176 +0.20(+10.80%)
Jul 12, 2024 1.740 1.850 1.715 1.805 50,690 +0.05(+3.14%)
Jul 11, 2024 1.660 1.760 1.520 1.750 12,471 +0.08(+4.65%)
Jul 10, 2024 1.780 1.780 1.672 1.672 1,958 -0.10(-5.53%)
Jul 09, 2024 1.700 1.830 1.680 1.770 14,135 +0.09(+5.17%)
Jul 08, 2024 1.650 1.683 1.650 1.683 4,847 -0.05(-2.72%)
Jul 05, 2024 1.740 1.790 1.650 1.730 3,866 -0.10(-5.46%)
Jul 03, 2024 1.700 1.830 1.690 1.830 2,317 -0.02(-1.08%)
Jul 02, 2024 1.690 1.930 1.690 1.850 6,905 -0.19(-9.31%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.