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 (%)
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%)
Dec 01, 2022 0.0113 0.0118 0.0104 0.0114 11,310,592 +0.00(+0.00%)
Nov 30, 2022 0.0110 0.0118 0.0108 0.0114 6,587,057 +0.00(+0.00%)
Nov 29, 2022 0.0118 0.0119 0.0108 0.0114 4,863,519 -0.00(-4.20%)
Nov 28, 2022 0.0130 0.0131 0.0108 0.0119 7,748,982 -0.00(-7.03%)
Nov 25, 2022 0.0130 0.0135 0.0104 0.0128 9,971,020 -0.00(-4.48%)
Nov 23, 2022 0.0135 0.0136 0.0125 0.0134 3,375,906 -0.00(-0.74%)
Nov 22, 2022 0.0135 0.0140 0.0122 0.0135 3,667,077 -0.00(-2.17%)
Nov 21, 2022 0.0140 0.0145 0.0125 0.0138 5,923,666 -0.00(-1.43%)
Nov 18, 2022 0.0134 0.0140 0.0134 0.0140 6,811,149 +0.00(+4.48%)
Nov 17, 2022 0.0150 0.0155 0.0131 0.0134 8,258,673 -0.00(-4.96%)
Nov 16, 2022 0.0147 0.0150 0.0135 0.0141 12,516,155 +0.00(+0.71%)
Nov 15, 2022 0.0155 0.0187 0.0136 0.0140 12,032,549 -0.00(-4.76%)
Nov 14, 2022 0.0150 0.0175 0.0139 0.0147 7,511,204 +0.00(+1.38%)
Nov 11, 2022 0.0159 0.0160 0.0135 0.0145 4,025,749 -0.00(-1.36%)
Nov 10, 2022 0.0150 0.0159 0.0131 0.0147 10,524,525 +0.00(+2.80%)
Nov 09, 2022 0.0179 0.0179 0.0135 0.0143 20,761,116 -0.00(-9.49%)
Nov 08, 2022 0.0173 0.0185 0.0144 0.0158 17,918,228 -0.00(-8.67%)
Nov 07, 2022 0.0180 0.0199 0.0141 0.0173 12,883,433 +0.00(+1.17%)
Nov 04, 2022 0.0165 0.0180 0.0155 0.0171 9,318,125 +0.00(+0.59%)
Nov 03, 2022 0.0151 0.0174 0.0135 0.0170 28,256,922 -0.00(-2.86%)
Nov 02, 2022 0.0177 0.0184 0.0165 0.0175 3,735,334 +0.00(+1.74%)
Nov 01, 2022 0.0192 0.0198 0.0163 0.0172 14,182,362 -0.00(-9.47%)
Oct 31, 2022 0.0200 0.0201 0.0183 0.0190 8,315,141 +0.00(+0.00%)
Oct 28, 2022 0.0210 0.0215 0.0188 0.0190 15,554,431 -0.00(-7.32%)
Oct 27, 2022 0.0204 0.0217 0.0197 0.0205 2,536,878 +0.00(+1.49%)
Oct 26, 2022 0.0220 0.0225 0.0188 0.0202 9,922,256 -0.00(-4.72%)
Oct 25, 2022 0.0230 0.0240 0.0200 0.0212 8,404,838 -0.00(-3.64%)
Oct 24, 2022 0.0220 0.0233 0.0210 0.0220 13,943,175 +0.00(+6.80%)
Oct 21, 2022 0.0208 0.0223 0.0196 0.0206 4,697,252 -0.00(-0.96%)
Oct 20, 2022 0.0210 0.0217 0.0192 0.0208 4,709,138 +0.00(+0.00%)
Oct 19, 2022 0.0201 0.0234 0.0190 0.0208 5,280,124 +0.00(+3.48%)
Oct 18, 2022 0.0205 0.0215 0.0188 0.0201 4,309,709 +0.00(+2.55%)
Oct 17, 2022 0.0200 0.0240 0.0190 0.0196 6,403,598 -0.00(-0.51%)
Oct 14, 2022 0.0245 0.0245 0.0188 0.0197 13,294,893 -0.00(-12.44%)
Oct 13, 2022 0.0174 0.0318 0.0165 0.0225 61,885,160 +0.01(+29.31%)
Oct 12, 2022 0.0153 0.0181 0.0144 0.0174 11,834,497 +0.00(+18.37%)
Oct 11, 2022 0.0166 0.0169 0.0140 0.0147 19,701,260 -0.00(-9.82%)
Oct 10, 2022 0.0205 0.0211 0.0162 0.0163 14,635,658 -0.00(-18.50%)
Oct 07, 2022 0.0210 0.0210 0.0194 0.0200 6,638,645 +0.00(+0.50%)
Oct 06, 2022 0.0201 0.0210 0.0183 0.0199 11,334,880 -0.00(-0.50%)
Oct 05, 2022 0.0220 0.0229 0.0199 0.0200 21,995,780 -0.00(-9.09%)
Oct 04, 2022 0.0219 0.0220 0.0195 0.0220 24,178,450 -0.00(-1.35%)
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.