Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humbl Inc (OP: HMBL )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 31, 2022 0.1401 0.1409 0.1300 0.1350 3,680,563 -0.00(-2.88%)
Mar 30, 2022 0.1400 0.1444 0.1360 0.1390 4,534,968 -0.00(-0.64%)
Mar 29, 2022 0.1416 0.1430 0.1350 0.1399 4,544,549 -0.00(-1.41%)
Mar 28, 2022 0.1400 0.1439 0.1370 0.1419 6,024,223 +0.00(+1.79%)
Mar 25, 2022 0.1370 0.1433 0.1328 0.1394 7,169,445 +0.01(+5.21%)
Mar 24, 2022 0.1333 0.1349 0.1280 0.1325 5,078,266 +0.00(+1.92%)
Mar 23, 2022 0.1345 0.1370 0.1251 0.1300 8,617,503 -0.00(-1.52%)
Mar 22, 2022 0.1344 0.1349 0.1290 0.1320 7,040,124 -0.00(-3.01%)
Mar 21, 2022 0.1471 0.1490 0.1276 0.1361 8,832,670 -0.01(-6.07%)
Mar 18, 2022 0.1375 0.1499 0.1325 0.1449 9,557,782 +0.01(+9.77%)
Mar 17, 2022 0.1268 0.1350 0.1240 0.1320 6,631,687 +0.01(+3.94%)
Mar 16, 2022 0.1286 0.1399 0.1190 0.1270 11,277,089 +0.00(+2.42%)
Mar 15, 2022 0.1290 0.1349 0.1171 0.1240 7,501,570 -0.01(-3.88%)
Mar 14, 2022 0.1360 0.1361 0.1220 0.1290 6,774,196 -0.01(-6.45%)
Mar 11, 2022 0.1401 0.1449 0.1321 0.1379 3,946,477 +0.00(+2.15%)
Mar 10, 2022 0.1501 0.1502 0.1317 0.1350 4,702,789 -0.01(-7.47%)
Mar 09, 2022 0.1200 0.1550 0.1195 0.1459 18,206,500 +0.03(+25.02%)
Mar 08, 2022 0.1520 0.1550 0.1150 0.1167 29,003,984 -0.04(-24.32%)
Mar 07, 2022 0.1680 0.1760 0.1511 0.1542 8,500,063 -0.00(-2.41%)
Mar 04, 2022 0.1744 0.1800 0.1510 0.1580 7,381,442 -0.01(-5.39%)
Mar 03, 2022 0.1501 0.1772 0.1500 0.1670 20,957,404 +0.02(+16.78%)
Mar 02, 2022 0.1302 0.1450 0.1301 0.1430 4,509,285 +0.01(+10.17%)
Mar 01, 2022 0.1455 0.1490 0.1226 0.1298 11,860,588 -0.02(-12.30%)
Feb 28, 2022 0.1348 0.1599 0.1059 0.1480 15,468,307 +0.02(+15.62%)
Feb 25, 2022 0.1120 0.1349 0.1032 0.1280 11,701,980 +0.02(+16.26%)
Feb 24, 2022 0.1015 0.1259 0.0870 0.1101 30,682,240 -0.00(-1.70%)
Feb 23, 2022 0.1350 0.1395 0.1020 0.1120 15,310,294 -0.02(-14.44%)
Feb 22, 2022 0.1465 0.1466 0.1233 0.1309 13,430,534 -0.02(-12.73%)
Feb 18, 2022 0.1500 0 -0.01(-3.78%)
Feb 17, 2022 0.1712 0.1749 0.1500 0.1559 12,250,750 -0.01(-8.29%)
Feb 16, 2022 0.1400 0.1720 0.1382 0.1700 18,683,316 +0.03(+23.10%)
Feb 15, 2022 0.1575 0.1580 0.1333 0.1381 45,134,520 -0.02(-12.26%)
Feb 14, 2022 0.1531 0.1850 0.1510 0.1574 37,550,612 -0.01(-6.86%)
Feb 11, 2022 0.1650 0.1850 0.1570 0.1690 17,049,550 +0.01(+6.96%)
Feb 10, 2022 0.1631 0.1670 0.1500 0.1580 27,938,460 -0.01(-5.11%)
Feb 09, 2022 0.1746 0.1783 0.1600 0.1665 24,196,496 -0.01(-4.03%)
Feb 08, 2022 0.1905 0.1950 0.1718 0.1735 17,161,986 -0.01(-6.22%)
Feb 07, 2022 0.2050 0.2200 0.1810 0.1850 15,441,835 -0.02(-9.31%)
Feb 04, 2022 0.2098 0.2199 0.2000 0.2040 7,256,382 -0.00(-0.20%)
Feb 03, 2022 0.2199 0.2044 23,834,798 -0.01(-5.81%)
Feb 02, 2022 0.2438 0.2450 0.2165 0.2170 13,746,271 -0.03(-10.66%)
Feb 01, 2022 0.2580 0.2580 0.2401 0.2429 5,717,335 -0.01(-2.88%)
Jan 31, 2022 0.2505 0.2625 0.2501 4,189,634 +0.00(+0.04%)
Jan 28, 2022 0.2440 0.2544 0.2311 0.2500 4,149,321 +0.01(+2.50%)
Jan 27, 2022 0.2600 0.2600 0.2323 0.2439 4,341,288 -0.01(-2.44%)
Jan 26, 2022 0.2430 0.2800 0.2399 0.2500 4,943,889 +0.01(+5.89%)
Jan 25, 2022 0.2460 0.2470 0.2300 0.2361 7,344,998 -0.00(-1.62%)
Jan 24, 2022 0.2415 0.2500 0.2130 0.2400 10,554,995 -0.00(-0.41%)
Jan 21, 2022 0.2551 0.2600 0.2311 0.2410 13,921,419 -0.02(-8.75%)
Jan 20, 2022 0.2892 0.2899 0.2630 0.2641 6,373,694 -0.01(-2.19%)
Jan 19, 2022 0.3150 0.3200 0.2690 0.2700 8,251,958 -0.04(-12.14%)
Jan 18, 2022 0.3223 0.3300 0.3015 0.3073 4,611,931 -0.01(-2.66%)
Jan 14, 2022 0.3157 0 -0.03(-9.80%)
Jan 13, 2022 0.2801 0.3541 0.2751 0.3500 17,374,688 +0.07(+24.91%)
Jan 12, 2022 0.2799 0.2960 0.2701 0.2802 8,667,579 +0.01(+4.36%)
Jan 11, 2022 0.2900 0.2980 0.2670 0.2685 6,283,090 -0.01(-4.11%)
Jan 10, 2022 0.3150 0.3151 0.2777 0.2800 4,499,552 -0.04(-11.84%)
Jan 07, 2022 0.3200 0.3299 0.2900 0.3176 6,696,396 -0.00(-0.41%)
Jan 06, 2022 0.2870 0.3199 0.2520 0.3189 6,376,264 +0.05(+17.42%)
Jan 05, 2022 0.3001 0.3100 0.2711 0.2716 5,751,529 -0.03(-8.71%)
Jan 04, 2022 0.3390 0.3540 0.2850 0.2975 9,351,930 -0.03(-10.01%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.