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 )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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 (%)
Jun 30, 2021 1.240 1.240 1.150 1.170 6,045,551 -0.03(-2.50%)
Jun 29, 2021 1.240 1.240 1.180 1.200 4,245,114 -0.02(-1.64%)
Jun 28, 2021 1.300 1.320 1.200 1.220 4,462,386 -0.04(-3.17%)
Jun 25, 2021 1.250 1.330 1.230 1.260 5,322,536 +0.06(+5.00%)
Jun 24, 2021 1.230 1.400 1.160 1.200 4,221,487 -0.02(-1.64%)
Jun 23, 2021 1.190 1.290 1.150 1.220 4,518,982 +0.01(+1.24%)
Jun 22, 2021 1.190 1.230 1.150 1.205 4,461,525 -0.03(-2.82%)
Jun 21, 2021 1.310 1.350 1.200 1.240 5,243,122 -0.05(-4.25%)
Jun 18, 2021 1.220 1.320 1.200 1.295 6,869,666 +0.07(+6.15%)
Jun 17, 2021 1.280 1.320 1.200 1.220 5,297,561 -0.10(-7.58%)
Jun 16, 2021 1.180 1.340 1.110 1.320 9,898,157 +0.14(+11.53%)
Jun 15, 2021 1.280 1.310 1.170 1.183 10,391,766 -0.11(-8.26%)
Jun 14, 2021 1.400 1.420 1.280 1.290 8,401,688 -0.13(-9.15%)
Jun 11, 2021 1.450 1.470 1.290 1.420 9,691,562 -0.03(-1.83%)
Jun 10, 2021 1.620 1.630 1.400 1.446 9,623,656 -0.18(-11.26%)
Jun 09, 2021 1.620 1.700 1.510 1.630 8,705,262 +0.00(+0.00%)
Jun 08, 2021 1.750 1.780 1.610 1.630 9,989,679 -0.06(-3.55%)
Jun 07, 2021 1.690 1.750 1.570 1.690 13,444,428 +0.15(+9.74%)
Jun 04, 2021 1.430 1.630 1.340 1.540 16,614,958 +0.12(+8.45%)
Jun 03, 2021 1.500 1.520 1.323 1.420 10,505,376 -0.10(-6.58%)
Jun 02, 2021 1.700 1.750 1.420 1.520 17,311,192 -0.12(-7.32%)
Jun 01, 2021 1.560 1.680 1.540 1.640 9,820,739 +0.16(+10.81%)
May 28, 2021 1.410 1.550 1.330 1.480 15,079,602 +0.11(+8.03%)
May 27, 2021 1.240 1.370 1.210 1.370 7,607,107 +0.17(+14.17%)
May 26, 2021 1.070 1.340 1.070 1.200 13,156,192 +0.15(+13.74%)
May 25, 2021 0.9199 1.060 0.8627 1.055 11,605,803 +0.14(+15.30%)
May 24, 2021 0.8599 0.9389 0.8450 0.9150 8,625,395 +0.08(+9.58%)
May 21, 2021 0.7751 0.9800 0.7740 0.8350 22,236,570 +0.07(+9.09%)
May 20, 2021 0.8001 0.8382 0.7500 0.7654 20,503,018 -0.10(-12.02%)
May 19, 2021 0.9000 0.9100 0.8500 0.8700 6,802,466 -0.04(-3.87%)
May 18, 2021 0.9900 1.000 0.9001 0.9050 6,670,721 -0.01(-0.55%)
May 17, 2021 1.000 1.010 0.8900 0.9100 10,212,851 -0.08(-8.09%)
May 14, 2021 0.8700 1.070 0.8700 0.9901 11,513,956 +0.13(+14.79%)
May 13, 2021 1.020 1.050 0.8202 0.8625 23,815,894 -0.19(-18.25%)
May 12, 2021 1.050 1.120 1.010 1.055 7,891,685 +0.00(+0.00%)
May 11, 2021 1.120 1.150 0.9600 1.055 19,658,886 -0.15(-12.08%)
May 10, 2021 1.420 1.425 1.190 1.200 18,375,900 -0.30(-19.73%)
May 07, 2021 1.480 1.580 1.460 1.495 7,567,393 +0.06(+3.82%)
May 06, 2021 1.470 1.520 1.400 1.440 5,618,108 +0.01(+0.70%)
May 05, 2021 1.370 1.480 1.330 1.430 6,736,960 +0.06(+4.76%)
May 04, 2021 1.430 1.480 1.340 1.365 4,799,936 -0.07(-4.71%)
May 03, 2021 1.540 1.600 1.400 1.433 6,505,530 -0.09(-5.76%)
Apr 30, 2021 1.490 1.610 1.450 1.520 8,756,400 +0.03(+2.01%)
Apr 29, 2021 1.500 1.630 1.450 1.490 6,454,840 -0.01(-0.67%)
Apr 28, 2021 1.320 1.550 1.210 1.500 13,010,807 +0.18(+13.64%)
Apr 27, 2021 1.370 1.380 1.270 1.320 10,452,116 -0.08(-5.71%)
Apr 26, 2021 1.640 1.650 1.370 1.400 14,424,466 -0.25(-15.15%)
Apr 23, 2021 1.720 1.770 1.600 1.650 7,691,600 -0.09(-5.12%)
Apr 22, 2021 1.740 1.920 1.660 1.739 13,990,320 +0.13(+8.01%)
Apr 21, 2021 1.210 1.700 1.180 1.610 21,673,780 +0.26(+19.26%)
Apr 20, 2021 1.610 1.750 1.080 1.350 63,852,736 -0.30(-18.18%)
Apr 19, 2021 2.350 2.360 1.640 1.650 42,675,616 -0.96(-36.66%)
Apr 16, 2021 2.800 2.810 2.450 2.605 10,271,200 -0.24(-8.44%)
Apr 15, 2021 2.960 2.970 2.700 2.845 7,377,575 -0.05(-1.73%)
Apr 14, 2021 3.395 3.570 2.700 2.895 23,530,450 -0.22(-7.06%)
Apr 13, 2021 2.810 3.290 2.630 3.115 18,855,376 +0.32(+11.25%)
Apr 12, 2021 2.900 2.950 2.700 2.800 10,311,237 -0.16(-5.25%)
Apr 09, 2021 3.050 3.050 2.900 2.955 7,306,500 -0.10(-3.43%)
Apr 08, 2021 3.270 3.270 2.980 3.060 6,057,891 -0.12(-3.85%)
Apr 07, 2021 3.390 3.430 3.110 3.183 5,900,894 -0.21(-6.12%)
Apr 06, 2021 3.670 3.690 3.350 3.390 5,040,098 -0.26(-7.12%)
Apr 05, 2021 3.850 3.850 3.580 3.650 5,295,951 +0.03(+0.97%)
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.