Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humbl Inc (OP: HMBL )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
Oct 03, 2022 0.0255 0.0260 0.0211 0.0223 13,128,725 -0.00(-10.80%)
Sep 30, 2022 0.0251 0.0280 0.0246 0.0250 12,182,170 -0.00(-5.30%)
Sep 29, 2022 0.0260 0.0292 0.0252 0.0264 8,511,744 +0.00(+1.93%)
Sep 28, 2022 0.0286 0.0299 0.0251 0.0259 11,310,076 -0.00(-9.44%)
Sep 27, 2022 0.0280 0.0345 0.0260 0.0286 14,134,483 +0.00(+4.76%)
Sep 26, 2022 0.0299 0.0299 0.0266 0.0273 8,941,527 +0.00(+1.49%)
Sep 23, 2022 0.0308 0.0310 0.0267 0.0269 13,656,728 -0.00(-8.81%)
Sep 22, 2022 0.0325 0.0325 0.0291 0.0295 8,426,063 -0.00(-1.34%)
Sep 21, 2022 0.0300 0.0325 0.0285 0.0299 11,666,742 +0.00(+1.01%)
Sep 20, 2022 0.0320 0.0370 0.0265 0.0296 26,429,328 -0.00(-8.64%)
Sep 19, 2022 0.0361 0.0370 0.0310 0.0324 16,406,683 -0.00(-12.67%)
Sep 16, 2022 0.0399 0.0399 0.0371 0.0371 6,265,724 -0.00(-5.84%)
Sep 15, 2022 0.0408 0.0429 0.0380 0.0394 5,600,362 -0.00(-3.43%)
Sep 14, 2022 0.0420 0.0430 0.0393 0.0408 5,412,437 -0.00(-3.09%)
Sep 13, 2022 0.0399 0.0443 0.0376 0.0421 10,593,598 +0.00(+6.58%)
Sep 12, 2022 0.0415 0.0419 0.0375 0.0395 7,368,048 -0.00(-3.42%)
Sep 09, 2022 0.0382 0.0420 0.0380 0.0409 7,842,922 +0.00(+4.07%)
Sep 08, 2022 0.0396 0.0429 0.0375 0.0393 5,624,908 +0.00(+0.51%)
Sep 07, 2022 0.0421 0.0430 0.0380 0.0391 16,731,105 -0.00(-6.90%)
Sep 06, 2022 0.0460 0.0490 0.0402 0.0420 6,516,773 -0.00(-4.55%)
Sep 02, 2022 0.0463 0.0490 0.0440 0.0440 8,200,042 -0.00(-6.38%)
Sep 01, 2022 0.0502 0.0520 0.0460 0.0470 6,619,901 -0.00(-5.81%)
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%)
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.