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 (%)
Aug 31, 2022 0.0520 0.0520 0.0491 0.0499 3,194,558 -0.00(-4.04%)
Aug 30, 2022 0.0502 0.0525 0.0490 0.0520 3,262,771 +0.00(+3.59%)
Aug 29, 2022 0.0539 0.0540 0.0480 0.0502 4,851,525 -0.00(-6.17%)
Aug 26, 2022 0.0505 0.0540 0.0485 0.0535 7,169,031 +0.00(+6.15%)
Aug 25, 2022 0.0512 0.0512 0.0494 0.0504 6,770,373 -0.00(-0.79%)
Aug 24, 2022 0.0521 0.0538 0.0493 0.0508 9,340,989 -0.00(-2.50%)
Aug 23, 2022 0.0525 0.0596 0.0498 0.0521 13,543,251 +0.00(+2.36%)
Aug 22, 2022 0.0539 0.0548 0.0486 0.0509 5,373,468 -0.00(-4.86%)
Aug 19, 2022 0.0551 0.0578 0.0480 0.0535 14,711,956 -0.00(-2.73%)
Aug 18, 2022 0.0588 0.0599 0.0501 0.0550 22,513,936 -0.00(-7.87%)
Aug 17, 2022 0.0660 0.0660 0.0581 0.0597 13,069,043 -0.00(-6.57%)
Aug 16, 2022 0.0638 0.0650 0.0607 0.0639 8,168,166 +0.00(+0.63%)
Aug 15, 2022 0.0670 0.0680 0.0590 0.0635 24,934,280 -0.01(-7.97%)
Aug 12, 2022 0.0744 0.0760 0.0658 0.0690 19,279,216 -0.00(-1.43%)
Aug 11, 2022 0.0751 0.0770 0.0651 0.0700 15,970,834 -0.00(-4.11%)
Aug 10, 2022 0.0744 0.0800 0.0705 0.0730 9,180,381 -0.00(-1.08%)
Aug 09, 2022 0.0826 0.0826 0.0731 0.0738 11,137,728 -0.01(-10.65%)
Aug 08, 2022 0.0825 0.0900 0.0761 0.0826 6,737,502 -0.00(-3.95%)
Aug 05, 2022 0.0820 0.0880 0.0793 0.0860 6,014,916 +0.01(+6.70%)
Aug 04, 2022 0.0780 0.0835 0.0750 0.0806 2,496,386 +0.00(+1.38%)
Aug 03, 2022 0.0800 0.0850 0.0751 0.0795 4,206,586 -0.00(-1.85%)
Aug 02, 2022 0.0840 0.0860 0.0765 0.0810 2,265,062 -0.00(-3.57%)
Aug 01, 2022 0.0800 0.0888 0.0723 0.0840 4,717,443 -0.00(-1.75%)
Jul 29, 2022 0.0880 0.0920 0.0810 0.0855 7,333,735 -0.00(-3.61%)
Jul 28, 2022 0.0930 0.0990 0.0860 0.0887 9,906,067 +0.00(+4.35%)
Jul 27, 2022 0.0742 0.0860 0.0691 0.0850 12,744,730 +0.01(+16.44%)
Jul 26, 2022 0.0838 0.0850 0.0665 0.0730 21,578,714 -0.01(-8.75%)
Jul 25, 2022 0.0724 0.0900 0.0702 0.0800 10,948,127 +0.01(+11.11%)
Jul 22, 2022 0.0730 0.0749 0.0695 0.0720 6,211,784 +0.00(+4.35%)
Jul 21, 2022 0.0697 0.0725 0.0660 0.0690 6,416,669 -0.00(-1.29%)
Jul 20, 2022 0.0740 0.0749 0.0671 0.0699 7,893,268 -0.00(-3.59%)
Jul 19, 2022 0.0740 0.0750 0.0685 0.0725 6,993,363 +0.00(+2.26%)
Jul 18, 2022 0.0750 0.0790 0.0683 0.0709 7,978,007 -0.00(-2.74%)
Jul 15, 2022 0.0675 0.0860 0.0671 0.0729 13,738,615 +0.01(+12.33%)
Jul 14, 2022 0.0647 0.0669 0.0605 0.0649 5,576,622 +0.00(+1.56%)
Jul 13, 2022 0.0655 0.0738 0.0603 0.0639 6,624,656 +0.00(+1.11%)
Jul 12, 2022 0.0735 0.0750 0.0617 0.0632 12,838,965 -0.02(-20.00%)
Jul 11, 2022 0.0850 0.0860 0.0760 0.0790 3,092,194 -0.00(-4.82%)
Jul 08, 2022 0.0894 0.0899 0.0720 0.0830 5,335,498 -0.00(-1.19%)
Jul 07, 2022 0.0913 0.1145 0.0757 0.0840 21,754,422 +0.00(+1.20%)
Jul 06, 2022 0.0584 0.0970 0.0551 0.0830 16,669,787 +0.03(+43.10%)
Jul 05, 2022 0.0599 0.0599 0.0544 0.0580 3,978,096 -0.00(-1.69%)
Jul 01, 2022 0.0553 0.0600 0.0550 0.0590 7,944,307 +0.01(+14.56%)
Jun 30, 2022 0.0560 0.0570 0.0493 0.0515 14,238,871 -0.00(-8.04%)
Jun 29, 2022 0.0578 0.0599 0.0550 0.0560 1,936,687 -0.00(-4.27%)
Jun 28, 2022 0.0620 0.0620 0.0575 0.0585 3,253,980 -0.00(-1.18%)
Jun 27, 2022 0.0611 0.0626 0.0580 0.0592 1,976,762 -0.00(-4.36%)
Jun 24, 2022 0.0640 0.0650 0.0594 0.0619 1,884,501 +0.00(+0.00%)
Jun 23, 2022 0.0600 0.0653 0.0560 0.0619 4,580,850 +0.00(+3.51%)
Jun 22, 2022 0.0600 0.0600 0.0550 0.0598 3,478,576 -0.00(-0.99%)
Jun 21, 2022 0.0600 0.0650 0.0550 0.0604 4,874,603 +0.00(+2.55%)
Jun 17, 2022 0.0530 0.0590 0.0450 0.0589 13,506,158 +0.01(+12.84%)
Jun 16, 2022 0.0634 0.0636 0.0490 0.0522 14,093,272 -0.01(-17.92%)
Jun 15, 2022 0.0690 0.0709 0.0540 0.0636 19,856,456 -0.01(-9.01%)
Jun 14, 2022 0.0830 0.0831 0.0650 0.0699 16,499,250 -0.01(-14.65%)
Jun 13, 2022 0.0960 0.0981 0.0786 0.0819 9,658,690 -0.01(-14.78%)
Jun 10, 2022 0.0978 0.0985 0.0955 0.0961 2,059,150 -0.00(-1.64%)
Jun 09, 2022 0.0987 0.1000 0.0971 0.0977 2,737,564 -0.00(-1.01%)
Jun 08, 2022 0.0968 0.0987 0.0960 0.0987 1,787,314 +0.00(+2.81%)
Jun 07, 2022 0.0980 0.0990 0.0960 0.0960 1,328,489 -0.00(-0.93%)
Jun 06, 2022 0.0982 0.0990 0.0951 0.0969 2,047,231 -0.00(-0.10%)
Jun 03, 2022 0.0999 0.0999 0.0962 0.0970 2,707,585 -0.00(-1.02%)
Jun 02, 2022 0.0976 0.0999 0.0965 0.0980 2,020,584 +0.00(+0.41%)
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.