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 (%)
Apr 29, 2022 0.1110 0.1129 0.1101 0.1106 8,634,980 -0.00(-0.36%)
Apr 28, 2022 0.1100 0.1115 0.1090 0.1110 3,986,629 +0.00(+1.09%)
Apr 27, 2022 0.1130 0.1131 0.1093 0.1098 10,697,033 -0.00(-0.18%)
Apr 26, 2022 0.1114 0.1150 0.1086 0.1100 5,585,529 +0.00(+0.00%)
Apr 25, 2022 0.1128 0.1170 0.1091 0.1100 5,921,751 +0.00(+0.09%)
Apr 22, 2022 0.1120 0.1140 0.1095 0.1099 5,491,487 -0.00(-0.18%)
Apr 21, 2022 0.1145 0.1149 0.1050 0.1101 15,321,202 -0.00(-2.48%)
Apr 20, 2022 0.1128 0.1149 0.1085 0.1129 7,871,141 +0.00(+0.09%)
Apr 19, 2022 0.1170 0.1249 0.1090 0.1128 11,913,017 -0.00(-3.59%)
Apr 18, 2022 0.1320 0.1350 0.1159 0.1170 9,814,220 -0.01(-10.62%)
Apr 14, 2022 0.1330 0.1338 0.1251 0.1309 4,609,445 -0.00(-1.50%)
Apr 13, 2022 0.1210 0.1460 0.1198 0.1329 18,104,108 +0.01(+11.12%)
Apr 12, 2022 0.1224 0.1239 0.1185 0.1196 2,731,618 -0.00(-2.69%)
Apr 11, 2022 0.1229 0.1280 0.1146 0.1229 3,908,562 +0.00(+0.74%)
Apr 08, 2022 0.1105 0.1249 0.1058 0.1220 11,690,827 +0.01(+10.01%)
Apr 07, 2022 0.1185 0.1200 0.1061 0.1109 10,233,277 -0.01(-7.20%)
Apr 06, 2022 0.1235 0.1248 0.1189 0.1195 5,600,899 -0.00(-3.16%)
Apr 05, 2022 0.1300 0.1300 0.1204 0.1234 3,871,596 -0.01(-4.12%)
Apr 04, 2022 0.1246 0.1365 0.1235 0.1287 3,387,925 +0.00(+3.04%)
Apr 01, 2022 0.1261 0.1300 0.1201 0.1249 10,522,047 -0.01(-7.48%)
Mar 31, 2022 0.1401 0.1409 0.1300 0.1350 3,680,563 -0.00(-2.88%)
Mar 30, 2022 0.1400 0.1444 0.1360 0.1390 4,534,968 -0.00(-0.64%)
Mar 29, 2022 0.1416 0.1430 0.1350 0.1399 4,544,549 -0.00(-1.41%)
Mar 28, 2022 0.1400 0.1439 0.1370 0.1419 6,024,223 +0.00(+1.79%)
Mar 25, 2022 0.1370 0.1433 0.1328 0.1394 7,169,445 +0.01(+5.21%)
Mar 24, 2022 0.1333 0.1349 0.1280 0.1325 5,078,266 +0.00(+1.92%)
Mar 23, 2022 0.1345 0.1370 0.1251 0.1300 8,617,503 -0.00(-1.52%)
Mar 22, 2022 0.1344 0.1349 0.1290 0.1320 7,040,124 -0.00(-3.01%)
Mar 21, 2022 0.1471 0.1490 0.1276 0.1361 8,832,670 -0.01(-6.07%)
Mar 18, 2022 0.1375 0.1499 0.1325 0.1449 9,557,782 +0.01(+9.77%)
Mar 17, 2022 0.1268 0.1350 0.1240 0.1320 6,631,687 +0.01(+3.94%)
Mar 16, 2022 0.1286 0.1399 0.1190 0.1270 11,277,089 +0.00(+2.42%)
Mar 15, 2022 0.1290 0.1349 0.1171 0.1240 7,501,570 -0.01(-3.88%)
Mar 14, 2022 0.1360 0.1361 0.1220 0.1290 6,774,196 -0.01(-6.45%)
Mar 11, 2022 0.1401 0.1449 0.1321 0.1379 3,946,477 +0.00(+2.15%)
Mar 10, 2022 0.1501 0.1502 0.1317 0.1350 4,702,789 -0.01(-7.47%)
Mar 09, 2022 0.1200 0.1550 0.1195 0.1459 18,206,500 +0.03(+25.02%)
Mar 08, 2022 0.1520 0.1550 0.1150 0.1167 29,003,984 -0.04(-24.32%)
Mar 07, 2022 0.1680 0.1760 0.1511 0.1542 8,500,063 -0.00(-2.41%)
Mar 04, 2022 0.1744 0.1800 0.1510 0.1580 7,381,442 -0.01(-5.39%)
Mar 03, 2022 0.1501 0.1772 0.1500 0.1670 20,957,404 +0.02(+16.78%)
Mar 02, 2022 0.1302 0.1450 0.1301 0.1430 4,509,285 +0.01(+10.17%)
Mar 01, 2022 0.1455 0.1490 0.1226 0.1298 11,860,588 -0.02(-12.30%)
Feb 28, 2022 0.1348 0.1599 0.1059 0.1480 15,468,307 +0.02(+15.62%)
Feb 25, 2022 0.1120 0.1349 0.1032 0.1280 11,701,980 +0.02(+16.26%)
Feb 24, 2022 0.1015 0.1259 0.0870 0.1101 30,682,240 -0.00(-1.70%)
Feb 23, 2022 0.1350 0.1395 0.1020 0.1120 15,310,294 -0.02(-14.44%)
Feb 22, 2022 0.1465 0.1466 0.1233 0.1309 13,430,534 -0.02(-12.73%)
Feb 18, 2022 0.1500 0 -0.01(-3.78%)
Feb 17, 2022 0.1712 0.1749 0.1500 0.1559 12,250,750 -0.01(-8.29%)
Feb 16, 2022 0.1400 0.1720 0.1382 0.1700 18,683,316 +0.03(+23.10%)
Feb 15, 2022 0.1575 0.1580 0.1333 0.1381 45,134,520 -0.02(-12.26%)
Feb 14, 2022 0.1531 0.1850 0.1510 0.1574 37,550,612 -0.01(-6.86%)
Feb 11, 2022 0.1650 0.1850 0.1570 0.1690 17,049,550 +0.01(+6.96%)
Feb 10, 2022 0.1631 0.1670 0.1500 0.1580 27,938,460 -0.01(-5.11%)
Feb 09, 2022 0.1746 0.1783 0.1600 0.1665 24,196,496 -0.01(-4.03%)
Feb 08, 2022 0.1905 0.1950 0.1718 0.1735 17,161,986 -0.01(-6.22%)
Feb 07, 2022 0.2050 0.2200 0.1810 0.1850 15,441,835 -0.02(-9.31%)
Feb 04, 2022 0.2098 0.2199 0.2000 0.2040 7,256,382 -0.00(-0.20%)
Feb 03, 2022 0.2199 0.2044 23,834,798 -0.01(-5.81%)
Feb 02, 2022 0.2438 0.2450 0.2165 0.2170 13,746,271 -0.03(-10.66%)
Feb 01, 2022 0.2580 0.2580 0.2401 0.2429 5,717,335 -0.01(-2.88%)
Jan 31, 2022 0.2505 0.2625 0.2501 4,189,634 +0.00(+0.04%)
Jan 28, 2022 0.2440 0.2544 0.2311 0.2500 4,149,321 +0.01(+2.50%)
Jan 27, 2022 0.2600 0.2600 0.2323 0.2439 4,341,288 -0.01(-2.44%)
Jan 26, 2022 0.2430 0.2800 0.2399 0.2500 4,943,889 +0.01(+5.89%)
Jan 25, 2022 0.2460 0.2470 0.2300 0.2361 7,344,998 -0.00(-1.62%)
Jan 24, 2022 0.2415 0.2500 0.2130 0.2400 10,554,995 -0.00(-0.41%)
Jan 21, 2022 0.2551 0.2600 0.2311 0.2410 13,921,419 -0.02(-8.75%)
Jan 20, 2022 0.2892 0.2899 0.2630 0.2641 6,373,694 -0.01(-2.19%)
Jan 19, 2022 0.3150 0.3200 0.2690 0.2700 8,251,958 -0.04(-12.14%)
Jan 18, 2022 0.3223 0.3300 0.3015 0.3073 4,611,931 -0.01(-2.66%)
Jan 14, 2022 0.3157 0 -0.03(-9.80%)
Jan 13, 2022 0.2801 0.3541 0.2751 0.3500 17,374,688 +0.07(+24.91%)
Jan 12, 2022 0.2799 0.2960 0.2701 0.2802 8,667,579 +0.01(+4.36%)
Jan 11, 2022 0.2900 0.2980 0.2670 0.2685 6,283,090 -0.01(-4.11%)
Jan 10, 2022 0.3150 0.3151 0.2777 0.2800 4,499,552 -0.04(-11.84%)
Jan 07, 2022 0.3200 0.3299 0.2900 0.3176 6,696,396 -0.00(-0.41%)
Jan 06, 2022 0.2870 0.3199 0.2520 0.3189 6,376,264 +0.05(+17.42%)
Jan 05, 2022 0.3001 0.3100 0.2711 0.2716 5,751,529 -0.03(-8.71%)
Jan 04, 2022 0.3390 0.3540 0.2850 0.2975 9,351,930 -0.03(-10.01%)
Jan 03, 2022 0.2969 0.3640 0.2951 0.3306 16,929,798 +0.05(+18.96%)
Dec 31, 2021 0.2237 0.2890 0.2230 0.2779 29,875,250 +0.05(+24.34%)
Dec 30, 2021 0.2575 0.2600 0.2120 0.2235 63,252,060 -0.05(-17.22%)
Dec 29, 2021 0.3150 0.3151 0.2607 0.2700 40,219,036 -0.06(-17.93%)
Dec 28, 2021 0.3840 0.3850 0.3050 0.3290 27,907,524 -0.06(-15.84%)
Dec 27, 2021 0.3861 0.3938 0.3800 0.3909 9,866,427 -0.00(-0.03%)
Dec 23, 2021 0.4000 0.4051 0.3900 0.3910 4,335,759 -0.01(-2.25%)
Dec 22, 2021 0.4144 0.4145 0.3901 0.4000 6,117,203 -0.00(-0.25%)
Dec 21, 2021 0.4148 0.4150 0.4000 0.4010 4,025,160 -0.01(-2.20%)
Dec 20, 2021 0.4099 0.4299 0.4082 0.4100 3,686,863 +0.00(+0.00%)
Dec 17, 2021 0.4006 0.4199 0.3811 0.4100 7,151,766 +0.01(+1.84%)
Dec 16, 2021 0.4240 0.4410 0.4000 0.4026 6,288,738 -0.02(-4.82%)
Dec 15, 2021 0.4500 0.4650 0.4100 0.4230 5,554,719 -0.03(-7.14%)
Dec 14, 2021 0.4502 0.4600 0.4451 0.4555 3,136,649 +0.01(+1.11%)
Dec 13, 2021 0.4895 0.4900 0.4310 0.4505 4,404,864 -0.03(-6.13%)
Dec 10, 2021 0.4845 0.4850 0.4550 0.4799 3,273,454 +0.01(+1.35%)
Dec 09, 2021 0.4500 0.4920 0.4412 0.4735 5,368,445 +0.03(+6.40%)
Dec 08, 2021 0.4210 0.4450 0.4110 0.4450 3,251,825 +0.02(+4.04%)
Dec 07, 2021 0.4010 0.4298 0.4010 0.4277 3,429,190 +0.02(+4.06%)
Dec 06, 2021 0.4018 0.4190 0.3955 0.4110 5,562,922 -0.02(-4.35%)
Dec 03, 2021 0.4100 0.4299 0.4003 0.4297 5,849,631 +0.01(+3.47%)
Dec 02, 2021 0.4050 0.4400 0.3900 0.4153 7,332,122 +0.01(+2.49%)
Dec 01, 2021 0.4291 0.4550 0.4050 0.4052 6,377,413 -0.02(-4.79%)
Nov 30, 2021 0.4779 0.4780 0.4181 0.4256 9,488,106 -0.05(-10.44%)
Nov 29, 2021 0.5200 0.5400 0.4601 0.4752 6,219,616 -0.04(-8.26%)
Nov 26, 2021 0.5400 0.5429 0.4930 0.5180 3,195,365 -0.02(-4.59%)
Nov 24, 2021 0.5535 0.5600 0.5030 0.5429 3,257,554 -0.01(-1.99%)
Nov 23, 2021 0.5980 0.6450 0.5501 0.5539 11,829,586 +0.01(+2.76%)
Nov 22, 2021 0.6350 0.6400 0.5065 0.5390 15,166,906 -0.06(-9.27%)
Nov 19, 2021 0.4025 0.5950 0.4010 0.5941 26,394,668 +0.19(+47.57%)
Nov 18, 2021 0.4600 0.4250 0.4015 0.4026 17,008,788 -0.08(-16.82%)
Nov 17, 2021 0.5000 0.5100 0.4012 0.4840 11,454,792 -0.02(-3.18%)
Nov 16, 2021 0.5810 0.5850 0.4800 0.4999 21,416,334 -0.08(-13.87%)
Nov 15, 2021 0.6020 0.6100 0.5710 0.5804 5,545,549 -0.02(-3.19%)
Nov 12, 2021 0.6075 0.6200 0.5900 0.5995 3,368,588 -0.02(-3.29%)
Nov 11, 2021 0.6100 0.6200 0.5897 0.6199 4,357,397 +0.01(+1.79%)
Nov 10, 2021 0.6150 0.6090 9,189,360 -0.04(-6.35%)
Nov 09, 2021 0.6745 0.6950 0.6400 0.6503 2,936,612 -0.03(-3.92%)
Nov 08, 2021 0.6491 0.7000 0.6490 0.6768 6,348,778 +0.05(+8.72%)
Nov 05, 2021 0.6180 0.6300 0.6101 0.6225 2,358,284 +0.00(+0.73%)
Nov 04, 2021 0.6416 0.6480 0.6120 0.6180 3,198,868 -0.03(-4.32%)
Nov 03, 2021 0.6100 0.6600 0.6010 0.6459 3,492,590 +0.04(+5.89%)
Nov 02, 2021 0.6400 0.6400 0.6100 0.6100 3,846,056 -0.03(-4.69%)
Nov 01, 2021 0.6450 0.6501 0.6500 0.6400 3,423,987 -0.02(-2.74%)
Oct 29, 2021 0.6501 0.6620 0.6118 0.6580 3,628,062 +0.00(+0.46%)
Oct 28, 2021 0.6700 0.6970 0.6501 0.6550 2,606,011 -0.01(-1.80%)
Oct 27, 2021 0.7000 0.7050 0.6512 0.6670 2,881,860 -0.03(-4.71%)
Oct 26, 2021 0.6850 0.7000 4,815,159 +0.02(+3.70%)
Oct 25, 2021 0.6300 0.6800 0.6150 0.6750 4,673,701 +0.05(+7.76%)
Oct 22, 2021 0.6510 0.6511 0.6030 0.6264 8,934,211 -0.03(-4.77%)
Oct 21, 2021 0.6610 0.6700 0.6453 0.6578 5,230,167 -0.01(-1.45%)
Oct 20, 2021 0.6705 0.6790 0.6500 0.6675 4,691,268 -0.01(-1.08%)
Oct 19, 2021 0.6750 0.7100 0.6620 0.6748 2,887,465 -0.02(-2.20%)
Oct 18, 2021 0.7200 0.7300 0.6800 0.6900 3,514,755 -0.01(-1.34%)
Oct 15, 2021 0.6830 0.7000 0.6601 0.6994 7,232,486 +0.01(+2.10%)
Oct 14, 2021 0.7121 0.7121 0.6850 0.6850 3,347,909 -0.02(-3.33%)
Oct 13, 2021 0.6972 0.7100 0.6830 0.7086 2,792,012 +0.01(+1.43%)
Oct 12, 2021 0.7300 0.7400 0.6905 0.6986 3,327,439 -0.02(-2.97%)
Oct 11, 2021 0.7400 0.7485 0.7090 0.7200 2,771,936 -0.01(-0.96%)
Oct 08, 2021 0.7500 0.7500 0.7200 0.7270 3,809,350 -0.04(-4.66%)
Oct 07, 2021 0.7399 0.7951 0.7300 0.7625 2,494,509 +0.03(+3.43%)
Oct 06, 2021 0.7490 0.7500 0.7250 0.7372 3,450,399 -0.01(-1.84%)
Oct 05, 2021 0.7611 0.7748 0.7410 0.7510 4,609,377 -0.02(-3.07%)
Oct 04, 2021 0.7890 0.8000 0.7650 0.7748 3,277,574 -0.02(-2.72%)
Oct 01, 2021 0.7900 0.8230 0.7850 0.7965 2,535,918 -0.01(-1.67%)
Sep 30, 2021 0.8290 0.8400 0.7910 0.8100 2,364,315 +0.03(+3.78%)
Sep 29, 2021 0.8026 0.8099 0.7700 0.7805 3,685,940 -0.02(-2.92%)
Sep 28, 2021 0.8203 0.8400 0.7999 0.8040 3,849,847 -0.02(-2.53%)
Sep 27, 2021 0.8750 0.8751 0.8150 0.8249 4,492,621 -0.04(-5.16%)
Sep 24, 2021 0.8611 0.8800 0.8200 0.8698 3,468,517 +0.01(+1.14%)
Sep 23, 2021 0.8410 0.8788 0.8200 0.8600 2,621,852 +0.02(+2.41%)
Sep 22, 2021 0.8100 0.8500 0.7990 0.8398 2,747,932 +0.03(+3.68%)
Sep 21, 2021 0.8070 0.8450 0.7972 0.8100 2,229,284 +0.01(+1.25%)
Sep 20, 2021 0.8500 0.8550 0.7920 0.8000 4,310,737 -0.06(-6.98%)
Sep 17, 2021 0.8590 0.9290 0.8500 0.8600 8,365,956 +0.05(+5.52%)
Sep 16, 2021 0.7860 0.8301 0.7860 0.8150 2,206,135 +0.03(+3.69%)
Sep 15, 2021 0.8175 0.8298 0.7800 0.7860 3,303,014 -0.02(-2.96%)
Sep 14, 2021 0.7999 0.8499 0.7850 0.8100 5,005,158 +0.01(+1.24%)
Sep 13, 2021 0.8790 0.8878 0.8000 0.8001 4,625,210 -0.09(-9.88%)
Sep 10, 2021 0.9145 0.9290 0.8601 0.8878 4,257,011 -0.04(-4.38%)
Sep 09, 2021 0.9700 0.9799 0.9002 0.9285 4,509,809 -0.04(-4.38%)
Sep 08, 2021 1.110 1.150 0.9612 0.9710 7,234,413 -0.09(-8.40%)
Sep 07, 2021 1.000 1.070 0.9790 1.060 10,148,674 +0.12(+12.77%)
Sep 03, 2021 0.8500 0.9400 0.8200 0.9400 5,658,841 +0.09(+10.72%)
Sep 02, 2021 0.7900 0.8500 0.7731 0.8490 2,316,291 +0.06(+7.47%)
Sep 01, 2021 0.8100 0.8100 0.7810 0.7900 3,486,440 -0.03(-3.89%)
Aug 31, 2021 0.8610 0.8655 0.8200 0.8220 3,207,872 -0.03(-4.04%)
Aug 30, 2021 0.8999 0.9300 0.8400 0.8566 2,715,349 -0.02(-2.66%)
Aug 27, 2021 0.7801 0.9239 0.7710 0.8800 7,505,374 +0.09(+11.60%)
Aug 26, 2021 0.8350 0.8500 0.7850 0.7885 3,391,547 -0.04(-4.90%)
Aug 25, 2021 0.7900 0.8500 0.7700 0.8291 3,459,269 +0.05(+5.87%)
Aug 24, 2021 0.7600 0.7990 0.7497 0.7831 2,977,384 +0.04(+5.82%)
Aug 23, 2021 0.8169 0.8169 0.7296 0.7400 4,913,590 -0.06(-7.38%)
Aug 20, 2021 0.6941 0.7990 0.6600 0.7990 7,173,882 +0.10(+14.96%)
Aug 19, 2021 0.7305 0.7500 0.6520 0.6950 9,019,906 -0.05(-7.09%)
Aug 18, 2021 0.7700 0.7700 0.7450 0.7480 6,154,819 -0.02(-2.86%)
Aug 17, 2021 0.7801 0.7900 0.7510 0.7700 6,389,218 -0.04(-4.47%)
Aug 16, 2021 0.8300 0.8450 0.7870 0.8060 4,792,839 -0.03(-4.05%)
Aug 13, 2021 0.8790 0.8810 0.8200 0.8400 3,228,594 -0.03(-3.34%)
Aug 12, 2021 0.8500 0.9010 0.8500 0.8690 3,337,570 +0.01(+0.82%)
Aug 11, 2021 0.8860 0.9000 0.8500 0.8619 2,425,688 -0.03(-3.16%)
Aug 10, 2021 0.9705 0.9750 0.8800 0.8900 3,104,200 -0.05(-5.52%)
Aug 09, 2021 0.9150 0.9700 0.9000 0.9420 3,553,883 +0.05(+5.84%)
Aug 06, 2021 0.8447 0.9800 0.8195 0.8900 6,246,941 +0.07(+8.74%)
Aug 05, 2021 0.8020 0.8400 0.7890 0.8185 4,842,754 +0.01(+0.92%)
Aug 04, 2021 0.8470 0.8470 0.8100 0.8110 4,709,818 -0.03(-3.38%)
Aug 03, 2021 0.8700 0.8797 0.8300 0.8394 4,972,993 -0.03(-2.96%)
Aug 02, 2021 0.8885 0.9001 0.8650 0.8650 4,611,966 -0.04(-4.69%)
Jul 30, 2021 0.9055 0.9350 0.8825 0.9076 2,945,877 +0.01(+0.73%)
Jul 29, 2021 0.8885 0.9300 0.8785 0.9010 2,522,486 +0.01(+1.54%)
Jul 28, 2021 0.8649 0.9225 0.8600 0.8873 3,558,078 -0.00(-0.03%)
Jul 27, 2021 0.9070 0.9225 0.8800 0.8876 3,005,931 -0.02(-2.46%)
Jul 26, 2021 0.9500 0.9600 0.9000 0.9100 3,915,592 -0.04(-4.11%)
Jul 23, 2021 0.9800 0.9900 0.9300 0.9490 2,427,563 -0.03(-2.67%)
Jul 22, 2021 0.9800 0.9800 0.9500 0.9750 1,877,780 -0.00(-0.06%)
Jul 21, 2021 0.9575 0.9800 0.9300 0.9756 2,708,168 +0.03(+2.69%)
Jul 20, 2021 0.9510 0.9900 0.9100 0.9500 2,088,076 +0.00(+0.00%)
Jul 19, 2021 0.9900 1.000 0.8900 0.9500 5,979,623 -0.03(-2.56%)
Jul 16, 2021 0.9550 1.010 0.9400 0.9750 3,418,269 +0.02(+2.62%)
Jul 15, 2021 0.9190 1.000 0.8500 0.9501 7,549,262 +0.03(+2.90%)
Jul 14, 2021 0.9800 0.9950 0.9200 0.9233 6,105,209 -0.07(-6.74%)
Jul 13, 2021 1.020 1.030 0.9505 0.9900 7,518,487 -0.02(-2.46%)
Jul 12, 2021 1.030 1.050 1.000 1.015 4,913,182 -0.04(-3.33%)
Jul 09, 2021 1.120 1.140 1.030 1.050 4,529,360 -0.07(-6.67%)
Jul 08, 2021 1.140 1.190 1.090 1.125 4,731,172 -0.01(-1.32%)
Jul 07, 2021 1.060 1.170 1.000 1.140 6,469,876 +0.10(+9.62%)
Jul 06, 2021 1.095 1.100 1.000 1.040 5,271,482 -0.04(-3.39%)
Jul 02, 2021 1.010 1.090 0.9850 1.077 8,895,474 +0.01(+0.61%)
Jul 01, 2021 1.150 1.160 1.040 1.070 12,037,627 -0.10(-8.55%)
Jun 30, 2021 1.240 1.240 1.150 1.170 6,045,551 -0.03(-2.50%)
Jun 29, 2021 1.240 1.240 1.180 1.200 4,245,114 -0.02(-1.64%)
Jun 28, 2021 1.300 1.320 1.200 1.220 4,462,386 -0.04(-3.17%)
Jun 25, 2021 1.250 1.330 1.230 1.260 5,322,536 +0.06(+5.00%)
Jun 24, 2021 1.230 1.400 1.160 1.200 4,221,487 -0.02(-1.64%)
Jun 23, 2021 1.190 1.290 1.150 1.220 4,518,982 +0.01(+1.24%)
Jun 22, 2021 1.190 1.230 1.150 1.205 4,461,525 -0.03(-2.82%)
Jun 21, 2021 1.310 1.350 1.200 1.240 5,243,122 -0.05(-4.25%)
Jun 18, 2021 1.220 1.320 1.200 1.295 6,869,666 +0.07(+6.15%)
Jun 17, 2021 1.280 1.320 1.200 1.220 5,297,561 -0.10(-7.58%)
Jun 16, 2021 1.180 1.340 1.110 1.320 9,898,157 +0.14(+11.53%)
Jun 15, 2021 1.280 1.310 1.170 1.183 10,391,766 -0.11(-8.26%)
Jun 14, 2021 1.400 1.420 1.280 1.290 8,401,688 -0.13(-9.15%)
Jun 11, 2021 1.450 1.470 1.290 1.420 9,691,562 -0.03(-1.83%)
Jun 10, 2021 1.620 1.630 1.400 1.446 9,623,656 -0.18(-11.26%)
Jun 09, 2021 1.620 1.700 1.510 1.630 8,705,262 +0.00(+0.00%)
Jun 08, 2021 1.750 1.780 1.610 1.630 9,989,679 -0.06(-3.55%)
Jun 07, 2021 1.690 1.750 1.570 1.690 13,444,428 +0.15(+9.74%)
Jun 04, 2021 1.430 1.630 1.340 1.540 16,614,958 +0.12(+8.45%)
Jun 03, 2021 1.500 1.520 1.323 1.420 10,505,376 -0.10(-6.58%)
Jun 02, 2021 1.700 1.750 1.420 1.520 17,311,192 -0.12(-7.32%)
Jun 01, 2021 1.560 1.680 1.540 1.640 9,820,739 +0.16(+10.81%)
May 28, 2021 1.410 1.550 1.330 1.480 15,079,602 +0.11(+8.03%)
May 27, 2021 1.240 1.370 1.210 1.370 7,607,107 +0.17(+14.17%)
May 26, 2021 1.070 1.340 1.070 1.200 13,156,192 +0.15(+13.74%)
May 25, 2021 0.9199 1.060 0.8627 1.055 11,605,803 +0.14(+15.30%)
May 24, 2021 0.8599 0.9389 0.8450 0.9150 8,625,395 +0.08(+9.58%)
May 21, 2021 0.7751 0.9800 0.7740 0.8350 22,236,570 +0.07(+9.09%)
May 20, 2021 0.8001 0.8382 0.7500 0.7654 20,503,018 -0.10(-12.02%)
May 19, 2021 0.9000 0.9100 0.8500 0.8700 6,802,466 -0.04(-3.87%)
May 18, 2021 0.9900 1.000 0.9001 0.9050 6,670,721 -0.01(-0.55%)
May 17, 2021 1.000 1.010 0.8900 0.9100 10,212,851 -0.08(-8.09%)
May 14, 2021 0.8700 1.070 0.8700 0.9901 11,513,956 +0.13(+14.79%)
May 13, 2021 1.020 1.050 0.8202 0.8625 23,815,894 -0.19(-18.25%)
May 12, 2021 1.050 1.120 1.010 1.055 7,891,685 +0.00(+0.00%)
May 11, 2021 1.120 1.150 0.9600 1.055 19,658,886 -0.15(-12.08%)
May 10, 2021 1.420 1.425 1.190 1.200 18,375,900 -0.30(-19.73%)
May 07, 2021 1.480 1.580 1.460 1.495 7,567,393 +0.06(+3.82%)
May 06, 2021 1.470 1.520 1.400 1.440 5,618,108 +0.01(+0.70%)
May 05, 2021 1.370 1.480 1.330 1.430 6,736,960 +0.06(+4.76%)
May 04, 2021 1.430 1.480 1.340 1.365 4,799,936 -0.07(-4.71%)
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.