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 (%)
Feb 28, 2023 0.0081 0.0085 0.0078 0.0080 9,415,666 -0.00(-3.61%)
Feb 27, 2023 0.0094 0.0094 0.0075 0.0083 23,411,568 -0.00(-4.60%)
Feb 24, 2023 0.0097 0.0098 0.0083 0.0087 24,094,084 -0.00(-8.42%)
Feb 23, 2023 0.0098 0.0100 0.0089 0.0095 19,967,308 +0.00(+5.56%)
Feb 22, 2023 0.0102 0.0103 0.0081 0.0090 49,625,872 +0.00(+13.92%)
Feb 21, 2023 0.0084 0.0087 0.0076 0.0079 27,350,832 -0.00(-9.20%)
Feb 17, 2023 0.0090 0.0090 0.0084 0.0087 23,895,250 -0.00(-3.33%)
Feb 16, 2023 0.0090 0.0095 0.0087 0.0090 10,748,704 +0.00(+1.12%)
Feb 15, 2023 0.0092 0.0095 0.0087 0.0089 13,896,801 -0.00(-1.11%)
Feb 14, 2023 0.0100 0.0104 0.0088 0.0090 25,762,166 -0.00(-9.09%)
Feb 13, 2023 0.0106 0.0110 0.0098 0.0099 20,384,678 -0.00(-1.00%)
Feb 10, 2023 0.0125 0.0130 0.0098 0.0100 53,475,396 -0.00(-20.00%)
Feb 09, 2023 0.0129 0.0151 0.0110 0.0125 65,032,736 -0.00(-3.85%)
Feb 08, 2023 0.0112 0.0219 0.0101 0.0130 160,619,648 +0.00(+8.33%)
Feb 07, 2023 0.0092 0.0120 0.0084 0.0120 44,162,960 +0.00(+36.36%)
Feb 06, 2023 0.0072 0.0099 0.0070 0.0088 24,728,936 +0.00(+22.22%)
Feb 03, 2023 0.0080 0.0080 0.0071 0.0072 17,462,212 -0.00(-10.00%)
Feb 02, 2023 0.0087 0.0088 0.0075 0.0080 20,303,106 -0.00(-4.76%)
Feb 01, 2023 0.0089 0.0089 0.0081 0.0084 11,146,738 -0.00(-4.55%)
Jan 31, 2023 0.0088 0.0089 0.0084 0.0088 8,113,062 +0.00(+0.00%)
Jan 30, 2023 0.0089 0.0090 0.0085 0.0088 7,223,986 -0.00(-1.12%)
Jan 27, 2023 0.0089 0.0090 0.0086 0.0089 7,716,969 +0.00(+0.00%)
Jan 26, 2023 0.0090 0.0092 0.0087 0.0089 6,736,521 -0.00(-1.11%)
Jan 25, 2023 0.0093 0.0097 0.0088 0.0090 5,436,321 -0.00(-2.17%)
Jan 24, 2023 0.0093 0.0093 0.0086 0.0092 7,589,995 +0.00(+0.00%)
Jan 23, 2023 0.0095 0.0095 0.0088 0.0092 8,062,663 -0.00(-1.08%)
Jan 20, 2023 0.0092 0.0093 0.0082 0.0093 7,965,475 +0.00(+3.33%)
Jan 19, 2023 0.0090 0.0093 0.0087 0.0090 14,049,652 +0.00(+3.45%)
Jan 18, 2023 0.0092 0.0095 0.0087 0.0087 10,476,868 -0.00(-3.33%)
Jan 17, 2023 0.0095 0.0097 0.0087 0.0090 12,200,420 +0.00(+0.00%)
Jan 13, 2023 0.0100 0.0100 0.0087 0.0090 34,619,240 -0.00(-10.00%)
Jan 12, 2023 0.0102 0.0105 0.0097 0.0100 10,404,348 -0.00(-1.96%)
Jan 11, 2023 0.0102 0.0104 0.0098 0.0102 7,025,902 -0.00(-0.97%)
Jan 10, 2023 0.0100 0.0104 0.0099 0.0103 5,362,919 +0.00(+4.04%)
Jan 09, 2023 0.0105 0.0111 0.0099 0.0099 9,308,162 -0.00(-3.88%)
Jan 06, 2023 0.0104 0.0110 0.0099 0.0103 9,520,199 -0.00(-1.90%)
Jan 05, 2023 0.0108 0.0110 0.0099 0.0105 8,198,763 -0.00(-2.78%)
Jan 04, 2023 0.0110 0.0110 0.0099 0.0108 6,938,715 +0.00(+5.88%)
Jan 03, 2023 0.0104 0.0110 0.0093 0.0102 12,354,173 +0.00(+8.51%)
Dec 30, 2022 0.0088 0.0096 0.0087 0.0094 13,141,148 +0.00(+4.44%)
Dec 29, 2022 0.0092 0.0093 0.0081 0.0090 13,279,617 +0.00(+3.45%)
Dec 28, 2022 0.0098 0.0100 0.0083 0.0087 16,476,762 -0.00(-11.22%)
Dec 27, 2022 0.0106 0.0112 0.0096 0.0098 12,414,159 -0.00(-7.55%)
Dec 23, 2022 0.0104 0.0114 0.0100 0.0106 7,008,938 +0.00(+1.92%)
Dec 22, 2022 0.0105 0.0110 0.0099 0.0104 6,325,727 +0.00(+1.96%)
Dec 21, 2022 0.0120 0.0123 0.0100 0.0102 21,025,566 -0.00(-8.93%)
Dec 20, 2022 0.0118 0.0130 0.0108 0.0112 9,722,427 -0.00(-6.67%)
Dec 19, 2022 0.0137 0.0138 0.0117 0.0120 11,648,159 -0.00(-12.41%)
Dec 16, 2022 0.0156 0.0156 0.0116 0.0137 18,243,100 -0.00(-8.67%)
Dec 15, 2022 0.0135 0.0158 0.0130 0.0150 17,106,258 +0.00(+11.94%)
Dec 14, 2022 0.0124 0.0141 0.0120 0.0134 7,154,703 +0.00(+11.67%)
Dec 13, 2022 0.0125 0.0130 0.0116 0.0120 7,082,824 -0.00(-4.00%)
Dec 12, 2022 0.0130 0.0135 0.0118 0.0125 3,176,609 -0.00(-6.72%)
Dec 09, 2022 0.0141 0.0145 0.0111 0.0134 8,513,155 -0.00(-4.96%)
Dec 08, 2022 0.0120 0.0149 0.0120 0.0141 7,378,696 +0.00(+12.80%)
Dec 07, 2022 0.0110 0.0128 0.0109 0.0125 3,928,665 +0.00(+5.93%)
Dec 06, 2022 0.0119 0.0120 0.0108 0.0118 5,487,428 +0.00(+0.00%)
Dec 05, 2022 0.0117 0.0129 0.0115 0.0118 5,623,606 +0.00(+0.85%)
Dec 02, 2022 0.0110 0.0120 0.0105 0.0117 6,081,907 +0.00(+2.63%)
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.