Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.521 -0.109 (-6.71%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 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 30, 2020 2.333 2.445 2.245 2.422 43,870 +0.09(+3.81%)
Sep 29, 2020 2.522 2.522 2.233 2.333 42,981 -0.19(-7.49%)
Sep 28, 2020 2.656 2.689 2.456 2.522 9,352 -0.09(-3.40%)
Sep 25, 2020 2.522 2.944 2.456 2.611 56,519 +0.09(+3.52%)
Sep 24, 2020 2.444 2.522 2.400 2.522 28,268 -0.01(-0.44%)
Sep 23, 2020 2.489 2.543 2.389 2.533 17,379 +0.00(+0.00%)
Sep 22, 2020 2.511 2.611 2.367 2.533 21,311 +0.08(+3.17%)
Sep 21, 2020 2.600 2.633 2.456 2.456 18,388 -0.21(-7.92%)
Sep 18, 2020 2.611 2.667 2.528 2.667 9,540 +0.01(+0.42%)
Sep 17, 2020 2.556 2.678 2.556 2.656 8,422 +0.02(+0.84%)
Sep 16, 2020 2.656 2.733 2.578 2.633 23,570 -0.03(-1.25%)
Sep 15, 2020 2.544 2.711 2.544 2.667 19,691 +0.12(+4.80%)
Sep 14, 2020 2.411 2.567 2.411 2.544 24,073 +0.13(+5.53%)
Sep 11, 2020 2.444 2.544 2.411 2.411 9,090 -0.01(-0.46%)
Sep 10, 2020 2.389 2.511 2.356 2.422 49,922 +0.08(+3.32%)
Sep 09, 2020 2.444 2.511 2.300 2.344 66,181 -0.16(-6.22%)
Sep 08, 2020 2.489 2.778 2.389 2.500 192,971 +0.12(+5.14%)
Sep 04, 2020 2.400 2.533 2.267 2.378 94,499 -0.13(-5.31%)
Sep 03, 2020 2.444 2.678 2.300 2.511 77,636 -0.02(-0.88%)
Sep 02, 2020 2.633 2.800 2.444 2.533 37,560 -0.23(-8.43%)
Sep 01, 2020 2.778 2.867 2.600 2.767 77,430 +0.16(+5.96%)
Aug 31, 2020 2.771 2.788 2.574 2.611 29,297 -0.27(-9.27%)
Aug 28, 2020 2.778 3.044 2.744 2.878 47,159 +0.00(+0.00%)
Aug 27, 2020 2.600 3.222 2.556 2.878 326,348 +0.28(+10.68%)
Aug 26, 2020 2.656 2.744 2.556 2.600 28,546 -0.09(-3.31%)
Aug 25, 2020 2.656 2.689 2.567 2.689 68,296 +0.10(+3.86%)
Aug 24, 2020 2.789 3.067 2.500 2.589 87,472 -0.26(-8.98%)
Aug 21, 2020 2.900 2.978 2.678 2.844 46,529 -0.04(-1.54%)
Aug 20, 2020 3.100 3.122 2.811 2.889 69,180 -0.24(-7.80%)
Aug 19, 2020 3.667 3.744 3.067 3.133 151,030 -0.48(-13.23%)
Aug 18, 2020 3.767 3.889 3.364 3.611 210,383 -0.11(-2.99%)
Aug 17, 2020 3.733 4.111 3.589 3.722 557,073 +0.00(+0.00%)
Aug 14, 2020 3.789 3.989 3.611 3.722 200,879 -0.04(-1.18%)
Aug 13, 2020 3.600 3.956 3.600 3.767 63,800 +0.19(+5.28%)
Aug 12, 2020 3.644 3.767 3.522 3.578 68,780 -0.14(-3.88%)
Aug 11, 2020 3.933 4.167 3.656 3.722 162,738 -0.31(-7.71%)
Aug 10, 2020 3.900 4.344 3.900 4.033 149,253 +0.10(+2.54%)
Aug 07, 2020 4.300 4.389 3.811 3.933 189,719 -0.30(-7.09%)
Aug 06, 2020 4.211 4.600 4.033 4.233 278,717 +0.10(+2.42%)
Aug 05, 2020 4.267 4.622 4.033 4.133 431,096 +0.12(+3.05%)
Aug 04, 2020 3.822 4.178 3.800 4.011 181,982 +0.16(+4.03%)
Aug 03, 2020 3.922 4.922 3.733 3.856 945,855 -0.01(-0.29%)
Jul 31, 2020 3.733 4.189 3.678 3.867 327,779 +0.08(+2.05%)
Jul 30, 2020 3.889 4.156 3.522 3.789 261,644 -0.38(-9.07%)
Jul 29, 2020 4.111 4.322 3.689 4.167 674,493 -0.03(-0.79%)
Jul 28, 2020 3.422 5.533 3.244 4.200 9,344,342 +0.77(+22.33%)
Jul 27, 2020 2.978 4.544 2.900 3.433 1,977,156 +0.38(+12.36%)
Jul 24, 2020 3.000 3.178 2.822 3.056 127,529 +0.10(+3.38%)
Jul 23, 2020 3.178 3.444 2.931 2.956 84,772 -0.18(-5.67%)
Jul 22, 2020 2.933 3.144 2.911 3.133 107,137 +0.18(+6.01%)
Jul 21, 2020 2.922 3.156 2.789 2.956 116,342 +0.03(+1.14%)
Jul 20, 2020 3.011 3.244 2.856 2.922 122,189 -0.12(-4.01%)
Jul 17, 2020 3.167 3.167 2.800 3.044 167,129 -0.04(-1.44%)
Jul 16, 2020 3.356 3.544 2.922 3.089 196,319 -0.07(-2.11%)
Jul 15, 2020 2.500 3.889 2.500 3.156 918,694 +0.60(+23.48%)
Jul 14, 2020 2.767 2.778 2.467 2.556 102,886 -0.30(-10.51%)
Jul 13, 2020 3.056 3.056 2.690 2.856 117,422 -0.31(-9.75%)
Jul 10, 2020 2.656 3.222 2.522 3.164 243,089 +0.46(+17.19%)
Jul 09, 2020 2.811 3.022 2.667 2.700 22,814 -0.11(-3.95%)
Jul 08, 2020 2.911 3.144 2.722 2.811 99,026 -0.09(-3.07%)
Jul 07, 2020 2.522 3.600 2.511 2.900 716,368 +0.40(+16.00%)
Jul 06, 2020 2.511 2.611 2.450 2.500 59,961 -0.02(-0.88%)
Jul 02, 2020 2.378 2.656 2.378 2.522 45,629 +0.08(+3.18%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.