Skip to main content
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 (%)
May 08, 2023 0.0048 0.0050 0.0045 0.0045 17,884,484 -0.00(-4.26%)
May 05, 2023 0.0050 0.0051 0.0045 0.0047 20,258,630 -0.00(-6.00%)
May 04, 2023 0.0050 0.0051 0.0048 0.0050 14,669,066 +0.00(+0.00%)
May 03, 2023 0.0054 0.0054 0.0041 0.0050 32,604,652 -0.00(-3.85%)
May 02, 2023 0.0057 0.0058 0.0049 0.0052 39,051,992 -0.00(-7.14%)
May 01, 2023 0.0058 0.0058 0.0054 0.0056 22,940,920 -0.00(-3.45%)
Apr 28, 2023 0.0060 0.0060 0.0054 0.0058 26,605,592 +0.00(+3.57%)
Apr 27, 2023 0.0063 0.0064 0.0054 0.0056 38,839,880 -0.00(-6.67%)
Apr 26, 2023 0.0062 0.0064 0.0060 0.0060 11,565,050 -0.00(-1.64%)
Apr 25, 2023 0.0065 0.0066 0.0060 0.0061 21,221,614 +0.00(+0.00%)
Apr 24, 2023 0.0064 0.0066 0.0060 0.0061 15,157,560 -0.00(-4.69%)
Apr 21, 2023 0.0065 0.0066 0.0062 0.0064 19,157,924 +0.00(+4.92%)
Apr 20, 2023 0.0063 0.0067 0.0061 0.0061 14,080,103 -0.00(-6.15%)
Apr 19, 2023 0.0065 0.0067 0.0062 0.0065 9,801,017 +0.00(+3.17%)
Apr 18, 2023 0.0066 0.0066 0.0063 0.0063 20,032,656 +0.00(+0.00%)
Apr 17, 2023 0.0064 0.0065 0.0060 0.0063 10,482,611 +0.00(+0.00%)
Apr 14, 2023 0.0063 0.0067 0.0058 0.0063 46,734,548 -0.00(-1.56%)
Apr 13, 2023 0.0067 0.0067 0.0062 0.0064 24,464,916 -0.00(-1.54%)
Apr 12, 2023 0.0066 0.0069 0.0064 0.0065 33,098,924 -0.00(-1.52%)
Apr 11, 2023 0.0070 0.0071 0.0064 0.0066 45,248,164 -0.00(-2.94%)
Apr 10, 2023 0.0083 0.0083 0.0065 0.0068 48,286,568 -0.00(-15.00%)
Apr 06, 2023 0.0078 0.0082 0.0076 0.0080 12,217,591 -0.00(-1.23%)
Apr 05, 2023 0.0083 0.0085 0.0078 0.0081 7,737,297 +0.00(+0.00%)
Apr 04, 2023 0.0079 0.0083 0.0079 0.0081 12,338,908 +0.00(+1.25%)
Apr 03, 2023 0.0076 0.0082 0.0075 0.0080 9,573,290 +0.00(+3.90%)
Mar 31, 2023 0.0080 0.0082 0.0075 0.0077 26,183,816 -0.00(-3.75%)
Mar 30, 2023 0.0084 0.0087 0.0078 0.0080 17,034,422 -0.00(-3.61%)
Mar 29, 2023 0.0092 0.0092 0.0083 0.0083 26,757,552 -0.00(-7.78%)
Mar 28, 2023 0.0088 0.0098 0.0079 0.0090 46,106,504 +0.00(+9.76%)
Mar 27, 2023 0.0087 0.0090 0.0080 0.0082 17,136,504 -0.00(-2.38%)
Mar 24, 2023 0.0088 0.0090 0.0080 0.0084 20,045,866 -0.00(-3.45%)
Mar 23, 2023 0.0095 0.0097 0.0079 0.0087 19,048,886 -0.00(-5.43%)
Mar 22, 2023 0.0097 0.0102 0.0090 0.0092 29,873,012 -0.00(-3.16%)
Mar 21, 2023 0.0086 0.0105 0.0082 0.0095 61,193,524 +0.00(+15.85%)
Mar 20, 2023 0.0087 0.0087 0.0080 0.0082 38,823,384 +0.00(+6.49%)
Mar 17, 2023 0.0070 0.0085 0.0067 0.0077 56,956,340 +0.00(+24.19%)
Mar 16, 2023 0.0061 0.0067 0.0058 0.0062 33,649,228 +0.00(+0.00%)
Mar 15, 2023 0.0065 0.0066 0.0060 0.0062 19,456,344 -0.00(-1.59%)
Mar 14, 2023 0.0071 0.0073 0.0060 0.0063 19,841,756 -0.00(-11.27%)
Mar 13, 2023 0.0069 0.0072 0.0066 0.0071 23,028,802 +0.00(+4.41%)
Mar 10, 2023 0.0070 0.0073 0.0066 0.0068 12,483,428 -0.00(-2.86%)
Mar 09, 2023 0.0073 0.0073 0.0066 0.0070 20,049,120 +0.00(+1.45%)
Mar 08, 2023 0.0075 0.0076 0.0068 0.0069 19,009,830 -0.00(-4.17%)
Mar 07, 2023 0.0080 0.0081 0.0070 0.0072 15,904,107 -0.00(-7.69%)
Mar 06, 2023 0.0080 0.0081 0.0075 0.0078 13,795,342 -0.00(-1.27%)
Mar 03, 2023 0.0075 0.0080 0.0073 0.0079 16,034,753 +0.00(+8.22%)
Mar 02, 2023 0.0070 0.0078 0.0068 0.0073 11,237,669 +0.00(+0.00%)
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.