Singapore markets closed

HUMBL, Inc. (HMBL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00080.0000 (0.00%)
As of 10:20AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.00070.00080.00070.00080.00084,272,654
27 Mar 20240.00070.00080.00070.00080.000868,541,600
26 Mar 20240.00070.00080.00070.00080.000824,970,600
25 Mar 20240.00070.00080.00060.00070.0007206,089,500
22 Mar 20240.00080.00090.00070.00080.0008291,440,600
21 Mar 20240.00080.00090.00070.00090.000917,965,400
20 Mar 20240.00080.00090.00070.00080.000856,739,500
19 Mar 20240.00080.00090.00070.00080.0008199,649,800
18 Mar 20240.00080.00090.00080.00090.000958,458,500
15 Mar 20240.00090.00090.00080.00080.000829,151,800
14 Mar 20240.00090.00090.00080.00090.000924,757,400
13 Mar 20240.00080.00090.00080.00090.0009248,829,100
12 Mar 20240.00090.00090.00080.00090.000919,008,300
11 Mar 20240.00080.00090.00080.00090.000921,698,200
08 Mar 20240.00090.00090.00080.00090.000936,832,100
07 Mar 20240.00090.00090.00080.00090.000938,307,200
06 Mar 20240.00090.00090.00070.00090.0009165,212,800
05 Mar 20240.00090.00090.00080.00080.000880,664,300
04 Mar 20240.00080.00090.00070.00090.000951,914,000
01 Mar 20240.00080.00090.00070.00080.0008142,629,500
29 Feb 20240.00080.00090.00070.00080.0008167,756,300
28 Feb 20240.00080.00090.00070.00080.000859,903,700
27 Feb 20240.00080.00090.00070.00080.0008119,651,400
26 Feb 20240.00080.00090.00080.00090.000957,614,400
23 Feb 20240.00090.00090.00080.00090.000942,071,500
22 Feb 20240.00090.00090.00080.00090.0009154,106,700
21 Feb 20240.00090.00090.00080.00090.000929,350,500
20 Feb 20240.00090.00090.00080.00090.000969,922,000
16 Feb 20240.00080.00090.00080.00090.000981,645,100
15 Feb 20240.00090.00090.00080.00080.000879,943,200
14 Feb 20240.00090.00090.00080.00090.000923,325,600
13 Feb 20240.00090.00090.00080.00090.0009210,977,300
12 Feb 20240.00090.00090.00080.00090.000964,520,400
09 Feb 20240.00080.00090.00080.00090.000927,000,300
08 Feb 20240.00080.00090.00080.00080.000822,731,300
07 Feb 20240.00080.00090.00080.00080.000820,792,500
06 Feb 20240.00080.00090.00080.00090.000925,534,600
05 Feb 20240.00090.00090.00080.00080.000835,931,300
02 Feb 20240.00080.00090.00080.00090.000922,421,600
01 Feb 20240.00090.00090.00080.00090.000930,696,800
31 Jan 20240.00090.00090.00080.00080.000841,127,700
30 Jan 20240.00070.00090.00070.00090.0009192,658,100
29 Jan 20240.00080.00080.00070.00080.000879,568,600
26 Jan 20240.00080.00080.00070.00080.000851,502,700
25 Jan 20240.00080.00080.00070.00070.000716,733,600
24 Jan 20240.00090.00090.00070.00080.0008187,592,100
23 Jan 20240.00080.00090.00080.00090.000914,421,200
22 Jan 20240.00090.00090.00080.00090.000922,523,200
19 Jan 20240.00090.00090.00080.00090.000922,392,600
18 Jan 20240.00080.00090.00080.00090.0009120,473,800
17 Jan 20240.00090.00090.00080.00080.0008117,040,700
16 Jan 20240.00090.00090.00080.00090.000952,415,800
12 Jan 20240.00080.00090.00080.00090.0009151,488,900
11 Jan 20240.00090.00090.00080.00090.000970,824,600
10 Jan 20240.00090.00100.00080.00090.000935,153,000
09 Jan 20240.00090.00090.00080.00090.000959,179,800
08 Jan 20240.00090.00090.00080.00090.000981,960,000
05 Jan 20240.00090.00090.00080.00090.000995,623,900
04 Jan 20240.00090.00090.00080.00090.000952,192,500
03 Jan 20240.00100.00100.00090.00090.0009209,939,300
02 Jan 20240.00100.00100.00090.00100.001063,523,000
29 Dec 20230.00100.00100.00090.00090.0009111,101,900
28 Dec 20230.00090.00100.00090.00100.001099,005,100
27 Dec 20230.00090.00100.00090.00100.001097,035,700
26 Dec 20230.00090.00100.00090.00090.000999,518,300
22 Dec 20230.00090.00100.00090.00100.001083,657,100
21 Dec 20230.00090.00100.00090.00090.000968,537,200
20 Dec 20230.00100.00100.00090.00090.000970,094,800
19 Dec 20230.00090.00100.00090.00090.000999,830,600
18 Dec 20230.00100.00100.00090.00090.000964,837,700
15 Dec 20230.00100.00100.00090.00100.0010109,459,200
14 Dec 20230.00090.00100.00090.00100.001054,122,600
13 Dec 20230.00100.00100.00090.00090.000990,308,100
12 Dec 20230.00100.00100.00090.00100.001085,454,500
11 Dec 20230.00090.00100.00090.00090.000953,369,000
08 Dec 20230.00100.00100.00090.00100.0010108,283,000
07 Dec 20230.00090.00100.00090.00090.000969,727,600
06 Dec 20230.00090.00100.00090.00100.001023,521,700
05 Dec 20230.00100.00100.00090.00090.000964,889,400
04 Dec 20230.00090.00100.00080.00100.001062,369,600
01 Dec 20230.00090.00100.00080.00080.0008256,345,500
30 Nov 20230.00100.00100.00080.00090.0009165,450,600
29 Nov 20230.00100.00100.00090.00100.0010241,207,300
28 Nov 20230.00090.00100.00090.00100.001071,262,100
27 Nov 20230.00090.00100.00080.00090.0009287,193,600
24 Nov 20230.00090.00090.00080.00090.000990,311,400
22 Nov 20230.00080.00090.00080.00090.000958,295,600
21 Nov 20230.00090.00090.00080.00090.000951,345,800
20 Nov 20230.00090.00090.00070.00090.0009214,108,200
17 Nov 20230.00100.00100.00080.00080.0008387,020,300
16 Nov 20230.00100.00100.00090.00100.001080,038,600
15 Nov 20230.00090.00100.00080.00090.0009147,878,100
14 Nov 20230.00100.00110.00080.00090.0009434,843,800
13 Nov 20230.00090.00110.00090.00110.0011113,903,100
10 Nov 20230.00100.00110.00090.00100.0010156,227,800
09 Nov 20230.00120.00120.00100.00100.0010233,077,100
08 Nov 20230.00110.00130.00100.00110.0011323,066,700
07 Nov 20230.00100.00110.00100.00100.001035,127,800
06 Nov 20230.00100.00110.00090.00110.0011186,576,500
03 Nov 20230.00100.00100.00090.00100.001094,777,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...