Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hummingbird Resources Ltd (OP: HUMRF )

0.1074 +0.0009 (+0.85%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
May 31, 2016 0.3590 0.3603 0.3537 0.3537 20,031 -0.04(-9.33%)
May 27, 2016 0.3901 0.3901 0.3901 0 +0.04(+11.46%)
May 26, 2016 0.3494 0.3500 0.3494 0.3500 359,800 +0.00(+0.00%)
May 25, 2016 0.3647 0.3800 0.3500 0.3500 127,544 -0.01(-4.03%)
May 24, 2016 0.3800 0.3800 0.3647 0.3647 132,120 -0.03(-7.67%)
May 23, 2016 0.3781 0.4000 0.3769 0.3950 240,710 -0.02(-5.95%)
May 20, 2016 0.3800 0.4430 0.3650 0.4200 555,959 +0.02(+5.00%)
May 19, 2016 0.4000 0.4000 0.3800 0.4000 266,210 -0.02(-3.85%)
May 18, 2016 0.3900 0.4160 0.3821 0.4160 321,499 +0.04(+9.47%)
May 17, 2016 0.3750 0.3800 0.3750 0.3800 314,000 +0.01(+1.60%)
May 16, 2016 0.3644 0.3800 0.3200 0.3740 65,280 +0.02(+4.67%)
May 13, 2016 0.4000 0.4000 0.3468 0.3573 278,624 -0.03(-8.74%)
May 12, 2016 0.3960 0.3960 0.3915 0.3915 4,250 +0.03(+9.05%)
May 11, 2016 0.3590 0.3590 0.3590 0.3590 200 +0.01(+3.76%)
May 10, 2016 0.3260 0.3500 0.3260 0.3460 28,500 +0.04(+11.61%)
May 09, 2016 0.3300 0.3300 0.3100 0.3100 23,150 -0.04(-10.77%)
May 06, 2016 0.3539 0.3600 0.3474 0.3474 21,550 -0.00(-0.02%)
May 05, 2016 0.3650 0.3700 0.3200 0.3475 123,311 -0.02(-6.09%)
May 04, 2016 0.3580 0.3700 0.3580 0.3700 13,200 -0.01(-2.63%)
May 03, 2016 0.3800 0.3840 0.3800 0.3800 6,000 -0.03(-8.43%)
May 02, 2016 0.3805 0.4150 0.3500 0.4150 86,131 +0.03(+9.21%)
Apr 29, 2016 0.4000 0.4000 0.3800 0.3800 5,000 -0.01(-2.56%)
Apr 28, 2016 0.3799 0.3900 0.3799 0.3900 14,100 -0.01(-2.50%)
Apr 27, 2016 0.3700 0.4000 0.3600 0.4000 45,245 +0.00(+0.13%)
Apr 26, 2016 0.4000 0.4000 0.3995 0.3995 4,050 -0.00(-0.13%)
Apr 22, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 21, 2016 0.4300 0.4300 0.4000 0.4000 20,000 -0.03(-6.98%)
Apr 20, 2016 0.4200 0.4300 0.4198 0.4300 9,140 -0.05(-10.34%)
Apr 19, 2016 0.3902 0.4800 0.3902 0.4796 33,500 +0.06(+14.19%)
Apr 18, 2016 0.3300 0.4200 0.3300 0.4200 55,292 +0.08(+23.53%)
Apr 15, 2016 0.3400 0.3400 0.3385 0.3400 18,662 +0.00(+0.00%)
Apr 14, 2016 0.3560 0.3560 0.3350 0.3400 37,964 +0.00(+0.00%)
Apr 13, 2016 0.3385 0.3450 0.3385 0.3400 45,952 +0.02(+6.25%)
Apr 12, 2016 0.3200 0.3200 0.3200 0.3200 4,250 +0.01(+1.91%)
Apr 11, 2016 0.3000 0.3200 0.3000 0.3140 6,000 +0.03(+9.03%)
Apr 08, 2016 0.2880 0.2940 0.2880 0.2880 36,200 -0.01(-2.37%)
Apr 07, 2016 0.2950 0.2950 0.2950 0.2950 372,119 +0.01(+1.72%)
Apr 06, 2016 0.2950 0.2950 0.2900 0.2900 217,615 -0.00(-1.28%)
Apr 05, 2016 0.2938 0.2938 0.2938 0.2938 17,000 -0.01(-2.07%)
Apr 04, 2016 0.2857 0.3000 0.2857 0.3000 115,380 +0.02(+7.84%)
Apr 01, 2016 0.2820 0.2820 0.2773 0.2782 26,000 -0.02(-5.69%)
Mar 31, 2016 0.2950 0.2950 0.2950 0.2950 114,100 +0.01(+4.61%)
Mar 30, 2016 0.2820 0.2820 0.2820 0.2820 3,500 +0.00(+0.45%)
Mar 29, 2016 0.2807 0.2807 0.2807 0.2807 10,300 +0.00(+0.27%)
Mar 23, 2016 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Mar 22, 2016 0.2900 0.2900 0.2850 0.2850 25,000 +0.00(+1.79%)
Mar 21, 2016 0.2800 0.2800 0.2800 0.2800 2,000 -0.01(-5.08%)
Mar 18, 2016 0.2910 0.2950 0.2900 0.2950 62,300 +0.01(+5.36%)
Mar 17, 2016 0.2948 0.2950 0.2800 0.2800 14,990 -0.01(-3.45%)
Mar 15, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 14, 2016 0.2980 0.3000 0.2980 0.3000 57,050 +0.00(+0.17%)
Mar 11, 2016 0.3073 0.3500 0.2900 0.2995 285,555 -0.00(-1.16%)
Mar 10, 2016 0.2700 0.3100 0.2700 0.3030 12,000 -0.01(-2.26%)
Mar 09, 2016 0.3100 0.3100 0.3100 0.3100 2,250 -0.04(-12.18%)
Mar 08, 2016 0.3530 0.3530 0.3530 0.3530 2,500 +0.04(+13.87%)
Mar 07, 2016 0.3100 0.3100 0.3100 0.3100 22,500 -0.02(-7.19%)
Mar 04, 2016 0.3100 0.3540 0.2800 0.3340 31,899 +0.02(+7.74%)
Mar 02, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
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.