SHF Holdings Inc (SHFSW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.047159 | 0 | 0.00 | 0.047159 | 0.047159 | 0.047159 | 199 |
| 1721687700 | 0.047159 | 0.007058 | 17.60 | 0.0429999 | 0.0489 | 0.0400999 | 1618 |
| 1721428500 | 0.040101 | 0 | 0.00 | 0.040101 | 0.040101 | 0.040101 | 145 |
| 1721342100 | 0.040101 | -8.7E-5 | -0.22 | 0.0400999 | 0.0404 | 0.04 | 39093 |
| 1721255700 | 0.040188 | -0.008706 | -17.81 | 0.040188 | 0.040188 | 0.040188 | 15000 |
| 1721169300 | 0.048894 | 0 | 0.00 | 0.048894 | 0.048894 | 0.048894 | 0 |
| 1721082900 | 0.048894 | 0 | 0.00 | 0.048894 | 0.048894 | 0.048894 | 0 |
| 1720823700 | 0.048894 | -0.001957 | -3.85 | 0.038 | 0.048894 | 0.038 | 5040 |
| 1720737300 | 0.050851 | -0.000349 | -0.68 | 0.038 | 0.054 | 0.038 | 5485 |
| 1720650900 | 0.0512 | 0 | 0.00 | 0.05 | 0.051301 | 0.05 | 10280 |
| 1720564500 | 0.0512 | -0.0036 | -6.57 | 0.040897 | 0.0539 | 0.040897 | 1260 |
| 1720478100 | 0.0548 | 0 | 0.00 | 0.0325 | 0.0548 | 0.0325 | 70 |
| 1720218900 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1720040640 | 0.0548 | -0.0001 | -0.18 | 0.0409 | 0.0548 | 0.0361 | 2500 |
| 1719959700 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1719873300 | 0.0549 | -0.0051 | -8.50 | 0.0400999 | 0.055 | 0.0362 | 4473 |
| 1719614100 | 0.06 | 0.0042 | 7.53 | 0.0371 | 0.0699 | 0.0371 | 11223 |
| 1719527700 | 0.0558 | 0.0098 | 21.30 | 0.0448 | 0.0558 | 0.036301 | 9430 |
| 1719441300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1719354900 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.0371 | 19 |
| 1719268500 | 0.046 | 0.011 | 31.43 | 0.0434 | 0.062376 | 0.036 | 95606 |
| 1719009300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1200 |
| 1718922900 | 0.035 | -0.004369 | -11.10 | 0.039 | 0.039 | 0.035 | 14365 |
| 1718750100 | 0.039369 | 0 | 0.00 | 0.039369 | 0.039369 | 0.039369 | 0 |
| 1718663700 | 0.039369 | -0.000631 | -1.58 | 0.037 | 0.04 | 0.0367 | 15311 |
| 1718404500 | 0.04 | -0.0049 | -10.91 | 0.045 | 0.045 | 0.04 | 1200 |
| 1718318100 | 0.0449 | -0.0001 | -0.22 | 0.0449 | 0.045 | 0.036 | 16825 |
| 1718231700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718145300 | 0.045 | 0.0020001 | 4.65 | 0.0499 | 0.0596 | 0.0408 | 13102 |
| 1718058900 | 0.0429999 | 0.0079999 | 22.86 | 0.0499 | 0.0499 | 0.0351 | 10288 |
| 1717799700 | 0.035 | 0.0093 | 36.19 | 0.031 | 0.07 | 0.03 | 120042 |
| 1717713300 | 0.0257 | -0.0132 | -33.93 | 0.0259 | 0.0322 | 0.0257 | 5128 |
| 1717626900 | 0.0388999 | 0.0038999 | 11.14 | 0.0495 | 0.0591 | 0.0252 | 54412 |
| 1717540500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717454100 | 0.035 | -0.0179 | -33.84 | 0.05 | 0.05 | 0.0349 | 34482 |
| 1717194900 | 0.0529 | 0 | 0.00 | 0.0529 | 0.0529 | 0.0529 | 0 |
| 1717108500 | 0.0529 | -0.0062 | -10.49 | 0.053 | 0.053 | 0.0524 | 2137 |
| 1717022100 | 0.0591 | 0 | 0.00 | 0.0591 | 0.0591 | 0.0591 | 0 |
| 1716935700 | 0.0591 | 0.0091 | 18.20 | 0.04 | 0.0591 | 0.0361 | 315 |
| 1716590100 | 0.05 | 0.0149 | 42.45 | 0.0351 | 0.05 | 0.0351 | 16032 |
| 1716503700 | 0.0351 | -0.0049 | -12.25 | 0.04 | 0.042 | 0.0351 | 30125 |
| 1716417300 | 0.04 | -0.000651 | -1.60 | 0.04 | 0.04 | 0.04 | 5735 |
| 1716330900 | 0.040651 | 0.000651 | 1.63 | 0.0382 | 0.040651 | 0.0382 | 413 |
| 1716244500 | 0.04 | -0.0104 | -20.63 | 0.045 | 0.048899 | 0.0391 | 17460 |
| 1715985300 | 0.0504 | -0.0035 | -6.49 | 0.05 | 0.0504 | 0.05 | 533 |
| 1715898900 | 0.0539 | -0.0017 | -3.06 | 0.04 | 0.0554 | 0.04 | 1337 |
| 1715812500 | 0.0556 | 0.0145 | 35.28 | 0.041 | 0.067 | 0.0333 | 13139 |
| 1715726100 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 226 |
| 1715639700 | 0.0411 | 0.0058 | 16.43 | 0.038 | 0.0695 | 0.0351 | 3446 |
| 1715380500 | 0.0353 | 0.0033 | 10.31 | 0.0331 | 0.0429999 | 0.0325 | 23950 |
| 1715294100 | 0.032 | -0.015 | -31.91 | 0.047601 | 0.05 | 0.0301 | 74262 |
| 1715207700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1715121300 | 0.047 | -0.003 | -6.00 | 0.0455 | 0.047 | 0.0455 | 479 |
| 1715034900 | 0.05 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 94 |
| 1714775700 | 0.05 | -0.0034 | -6.37 | 0.046 | 0.06 | 0.046 | 2647 |
| 1714689300 | 0.0534 | 0 | 0.00 | 0.0689 | 0.0689 | 0.0534 | 2 |
| 1714602900 | 0.0534 | 0.0074 | 16.09 | 0.0534 | 0.0534 | 0.047 | 3551 |
| 1714516500 | 0.046 | 0.0004 | 0.88 | 0.05 | 0.0649 | 0.0459 | 10191 |
| 1714430100 | 0.0456 | 0 | 0.00 | 0.0455 | 0.0456 | 0.0455 | 1358 |
| 1714170900 | 0.0456 | -0.001 | -2.15 | 0.0455 | 0.0456 | 0.0455 | 900 |
| 1714084500 | 0.0466 | 0 | 0.00 | 0.0466 | 0.0466 | 0.0466 | 8 |
| 1713998100 | 0.0466 | 0 | 0.00 | 0.0466 | 0.0466 | 0.0466 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
