HUMRF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
May 17 2024 | 0.11 | 0.005 | 4.76% | 0.12 | 0.1235 | 0.11 | 160,000 |
May 16 2024 | 0.105 | -0.011 | -9.48% | 0.105 | 0.105 | 0.105 | 5,000 |
May 15 2024 | 0.116 | -0.014 | -10.77% | 0.123 | 0.123 | 0.116 | 211,130 |
May 14 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
May 13 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
May 10 2024 | 0.13 | 0.01 | 8.33% | 0.13 | 0.13 | 0.12 | 91,000 |
May 09 2024 | 0.12 | 0.0072 | 6.38% | 0.12 | 0.12 | 0.12 | 6,000 |
May 08 2024 | 0.1128 | 0.00 | 0.00% | 0.1128 | 0.1128 | 0.1128 | 0 |
May 07 2024 | 0.1128 | 0.00 | 0.00% | 0.1128 | 0.1128 | 0.1128 | 0 |
May 06 2024 | 0.1128 | 0.0328 | 41.00% | 0.116 | 0.116 | 0.1128 | 17,500 |
May 03 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 02 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 01 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Apr 30 2024 | 0.08 | 0.005 | 6.67% | 0.08 | 0.0945 | 0.08 | 25,161 |
Apr 29 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Apr 26 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Apr 25 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Apr 24 2024 | 0.075 | -0.007 | -8.54% | 0.075 | 0.075 | 0.075 | 957 |
Apr 23 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0 |
Apr 22 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0 |
Apr 19 2024 | 0.082 | -0.008 | -8.89% | 0.0852 | 0.0852 | 0.082 | 110,000 |
Apr 18 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.096 | 0.09 | 61,000 |
Apr 17 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 100,000 |
Apr 16 2024 | 0.085 | 0.013 | 18.06% | 0.09 | 0.0905 | 0.085 | 77,223 |
Apr 15 2024 | 0.072 | 0.0001 | 0.14% | 0.07845 | 0.07845 | 0.072 | 41,400 |
Apr 12 2024 | 0.0719 | -0.0391 | -35.23% | 0.109 | 0.109 | 0.0719 | 28,000 |
Apr 11 2024 | 0.111 | 0.00346 | 3.22% | 0.1025 | 0.111 | 0.1025 | 17,000 |
Apr 10 2024 | 0.10754 | 0.01054 | 10.87% | 0.10754 | 0.10754 | 0.10754 | 1,020 |
Apr 09 2024 | 0.097 | 0.016 | 19.75% | 0.097 | 0.101 | 0.097 | 17,000 |
Apr 08 2024 | 0.081 | -0.008 | -8.99% | 0.09084 | 0.09084 | 0.081 | 10,500 |
Apr 05 2024 | 0.089 | 0.002 | 2.30% | 0.0895 | 0.092 | 0.08 | 205,675 |
Apr 04 2024 | 0.087 | -0.0015 | -1.69% | 0.08774 | 0.08774 | 0.087 | 48,000 |
Apr 03 2024 | 0.0885 | -0.0055 | -5.85% | 0.096 | 0.096 | 0.086 | 256,123 |
Apr 02 2024 | 0.094 | 0.018 | 23.68% | 0.097 | 0.097 | 0.085 | 110,570 |
Apr 01 2024 | 0.076 | 0.001 | 1.33% | 0.076 | 0.076 | 0.076 | 10,000 |
Mar 28 2024 | 0.075 | 0.005 | 7.14% | 0.075 | 0.075 | 0.0725 | 39,330 |
Mar 27 2024 | 0.07 | -0.007 | -9.09% | 0.07 | 0.07 | 0.07 | 15,000 |
Mar 26 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0 |
Mar 25 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0 |
Mar 22 2024 | 0.077 | 0.001 | 1.32% | 0.077 | 0.077 | 0.077 | 10,000 |
Mar 21 2024 | 0.076 | -0.0065 | -7.88% | 0.077 | 0.077 | 0.066 | 191,638 |
Mar 20 2024 | 0.0825 | -0.02034 | -19.78% | 0.096 | 0.096 | 0.0547 | 1,046,381 |
Mar 19 2024 | 0.10284 | -0.00216 | -2.06% | 0.10 | 0.10284 | 0.095 | 117,730 |
Mar 18 2024 | 0.105 | -0.01 | -8.70% | 0.0946 | 0.10779 | 0.0946 | 210,600 |
Mar 15 2024 | 0.115 | -0.01 | -8.00% | 0.115 | 0.115 | 0.115 | 3,000 |
Mar 14 2024 | 0.125 | -0.011 | -8.09% | 0.125 | 0.125 | 0.125 | 100,000 |
Mar 13 2024 | 0.136 | -0.014 | -9.33% | 0.136 | 0.136 | 0.136 | 8,000 |
Mar 12 2024 | 0.15 | 0.00 | 0.00% | 0.148 | 0.15 | 0.14 | 74,000 |
Mar 11 2024 | 0.15 | -0.006 | -3.85% | 0.162 | 0.163 | 0.15 | 71,966 |
Mar 08 2024 | 0.156 | 0.006 | 4.00% | 0.156 | 0.157 | 0.148 | 166,000 |
Mar 07 2024 | 0.15 | 0.009 | 6.38% | 0.15 | 0.15 | 0.1425 | 45,333 |
Mar 06 2024 | 0.141 | 0.026 | 22.61% | 0.141 | 0.141 | 0.141 | 10,000 |
Mar 05 2024 | 0.115 | 0.012 | 11.65% | 0.13381 | 0.134 | 0.115 | 40,100 |
Mar 04 2024 | 0.103 | 0.00 | 0.00% | 0.103 | 0.103 | 0.103 | 0 |
Mar 01 2024 | 0.103 | 0.00 | 0.00% | 0.103 | 0.103 | 0.103 | 0 |
Feb 29 2024 | 0.103 | -0.0066 | -6.02% | 0.103 | 0.103 | 0.103 | 5,000 |
Feb 28 2024 | 0.1096 | 0.0066 | 6.41% | 0.105 | 0.1096 | 0.103 | 71,500 |
Feb 27 2024 | 0.103 | -0.004 | -3.74% | 0.108 | 0.108 | 0.103 | 11,000 |
Feb 26 2024 | 0.107 | 0.00 | 0.00% | 0.107 | 0.107 | 0.107 | 0 |
Feb 23 2024 | 0.107 | 0.00 | 0.00% | 0.107 | 0.107 | 0.107 | 0 |
Feb 22 2024 | 0.107 | 0.00 | 0.00% | 0.107 | 0.107 | 0.107 | 0 |
Feb 21 2024 | 0.107 | -0.01 | -8.55% | 0.107 | 0.107 | 0.107 | 200 |