Canada markets close in 1 hour 50 minutes

Mercurity Fintech Holding Inc. (MFH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4000+0.1000 (+7.69%)
As of 10:34AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.35001.40001.26011.40001.40004,908
May 01, 20241.34001.40501.26001.30001.300010,500
Apr 30, 20241.40001.42001.34001.34001.340012,300
Apr 29, 20241.35001.60001.35001.43101.43108,100
Apr 26, 20241.39001.53001.35001.41001.41006,700
Apr 25, 20241.58001.60001.26001.39001.39008,900
Apr 24, 20241.48001.54001.26101.43001.43007,700
Apr 23, 20241.43501.48001.37001.43001.430012,700
Apr 22, 20241.25001.48001.23101.30501.305017,200
Apr 19, 20241.35001.35001.31601.32901.32904,200
Apr 18, 20241.40001.47001.40001.43201.432012,700
Apr 17, 20241.34001.71901.29001.43001.430042,900
Apr 16, 20241.28001.47501.19001.26001.2600120,800
Apr 15, 20241.20001.28001.20001.28001.28008,000
Apr 12, 20241.21001.27001.21001.22001.22001,900
Apr 11, 20241.25001.28001.24501.24501.24503,500
Apr 10, 20241.19301.24401.19301.24401.24403,500
Apr 09, 20241.16001.23001.16001.20801.20807,300
Apr 08, 20241.21501.21501.11001.12001.12005,300
Apr 05, 20241.20001.28001.10001.26801.26806,800
Apr 04, 20241.19001.28001.19001.28001.28003,600
Apr 03, 20241.22001.25001.22001.22001.22006,400
Apr 02, 20241.22001.23001.22001.22501.22503,500
Apr 01, 20241.33001.38001.19001.22401.224023,600
Mar 28, 20241.41001.47001.34001.38001.380017,900
Mar 27, 20241.25001.65001.15001.47001.470026,200
Mar 26, 20241.45001.45001.14001.24001.240011,300
Mar 25, 20241.42001.49001.40001.40001.400010,600
Mar 22, 20241.56001.67001.50001.50001.50002,700
Mar 21, 20241.64001.70001.47001.55001.550013,200
Mar 20, 20241.41001.66901.41001.57001.57004,900
Mar 19, 20241.92001.99001.45001.78001.780031,500
Mar 18, 20241.82802.11601.80001.99001.990011,500
Mar 15, 20242.16002.18401.80001.80001.80003,700
Mar 14, 20242.28602.30001.95002.13002.13007,200
Mar 13, 20242.21002.39002.21002.22002.220012,800
Mar 12, 20242.21002.39002.20002.35002.35005,700
Mar 11, 20242.32002.44802.28002.28002.28006,300
Mar 08, 20242.44502.46002.20002.32002.320010,500
Mar 07, 20242.53002.53002.26002.43102.43103,800
Mar 06, 20242.55002.67802.42002.45002.45003,800
Mar 05, 20242.55002.93002.30002.42002.420016,100
Mar 04, 20242.91002.91002.60002.70002.70006,600
Mar 01, 20243.03003.03002.91002.96602.96603,100
Feb 29, 20242.95003.10002.82003.00003.00005,700
Feb 28, 20243.08003.10002.79202.81402.81409,400
Feb 27, 20243.04003.10002.90003.02003.020017,200
Feb 26, 20243.01003.10002.60003.07003.07008,300
Feb 23, 20243.10003.25003.00003.01003.010025,800
Feb 22, 20242.62003.30002.62003.20003.200090,700
Feb 21, 20242.75002.75002.28002.28002.28009,700
Feb 20, 20242.92002.96402.68002.85802.858012,800
Feb 16, 20242.99102.99102.87002.87002.870011,600
Feb 15, 20243.13003.13002.68002.99002.990034,200
Feb 14, 20243.15003.30003.14003.14003.140016,000
Feb 13, 20243.16003.30003.00003.21503.21508,900
Feb 12, 20243.36003.50003.02103.16003.160020,900
Feb 09, 20243.15003.40003.15003.25003.250024,100
Feb 08, 20243.19003.19003.00003.12003.12007,500
Feb 07, 20243.19003.19003.02003.19003.19008,700
Feb 06, 20242.78003.15002.78003.15003.150028,700
Feb 05, 20242.50002.95002.50002.88002.880016,600
Feb 02, 20242.49002.58002.27002.58002.580016,600
Feb 01, 20242.30002.70002.30002.36002.360021,700
Jan 31, 20242.25002.48002.25002.27002.270021,000
Jan 30, 20242.49002.80002.26002.26002.260056,100
Jan 29, 20242.00002.80001.96002.49002.4900212,700
Jan 26, 20241.88002.00001.76801.92001.920013,100
Jan 25, 20241.64001.74901.63001.64001.64008,300
Jan 24, 20241.58001.66001.50001.56001.560018,300
Jan 23, 20241.51001.64001.31501.51001.510019,800
Jan 22, 20241.64001.72001.59001.59001.59008,700
Jan 19, 20241.78001.78001.57001.58001.58006,200
Jan 18, 20241.92001.93001.70001.78001.78004,400
Jan 17, 20242.14002.15001.92001.92001.920012,200
Jan 16, 20242.58002.58002.01002.14402.144011,500
Jan 12, 20242.53002.68002.50002.63002.630010,200
Jan 11, 20242.58002.65902.38002.56002.560025,600
Jan 10, 20242.50002.60002.30002.37002.37009,200
Jan 09, 20242.60002.60002.46902.50502.50507,100
Jan 08, 20242.29002.59002.27002.52902.529027,400
Jan 05, 20242.40002.44002.31502.33502.33504,600
Jan 04, 20242.30002.43002.16202.41002.410017,600
Jan 03, 20242.40002.42002.06002.35002.350022,400
Jan 02, 20242.60002.65002.38002.51002.510040,300
Dec 29, 20232.18002.68002.15002.60002.600046,700
Dec 28, 20232.33002.45002.18002.29002.290035,000
Dec 27, 20232.10002.49002.10002.43002.430037,700
Dec 26, 20232.06002.10002.00002.10002.10008,600
Dec 22, 20231.88502.06001.88502.05002.050011,000
Dec 21, 20231.86002.02001.78102.02002.020038,500
Dec 20, 20231.75002.20001.75001.87001.8700130,500
Dec 19, 20231.75001.80001.64001.78001.780035,200
Dec 18, 20231.78001.78001.68001.72001.720017,000
Dec 15, 20231.67501.90001.66001.79001.790046,800
Dec 14, 20231.50001.67001.50001.62001.620022,100
Dec 13, 20231.65001.73001.52301.57001.570036,800
Dec 12, 20231.64001.70001.60001.66001.660014,600
Dec 11, 20231.68001.86001.60001.73001.730057,400
Dec 08, 20231.66001.83001.66001.78001.780035,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...