Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ihuman Inc ADR (NY: IH )

1.770 -0.010 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 28, 2023 3.014 3.089 2.882 2.994 8,447 +0.08(+2.89%)
Apr 27, 2023 2.834 2.910 2.825 2.910 5,382 +0.06(+1.99%)
Apr 26, 2023 2.910 2.950 2.797 2.853 10,054 -0.02(-0.63%)
Apr 25, 2023 2.906 2.923 2.749 2.871 14,431 -0.02(-0.69%)
Apr 24, 2023 2.919 3.089 2.891 2.891 4,340 -0.18(-5.85%)
Apr 21, 2023 2.929 3.078 2.881 3.070 10,240 +0.05(+1.56%)
Apr 20, 2023 3.014 3.061 2.872 3.023 11,983 -0.09(-2.74%)
Apr 19, 2023 3.004 3.146 3.004 3.108 2,941 +0.10(+3.46%)
Apr 18, 2023 2.976 3.135 2.921 3.004 8,799 -0.20(-6.19%)
Apr 17, 2023 3.193 3.212 3.042 3.203 6,220 +0.20(+6.60%)
Apr 14, 2023 2.957 3.014 2.740 3.004 12,201 -0.09(-3.00%)
Apr 13, 2023 3.061 3.097 3.023 3.097 6,363 -0.02(-0.65%)
Apr 12, 2023 3.004 3.118 3.004 3.118 4,839 -0.03(-0.84%)
Apr 11, 2023 3.072 3.155 3.072 3.144 3,371 +0.08(+2.72%)
Apr 10, 2023 3.070 3.089 2.895 3.061 4,534 +0.00(+0.00%)
Apr 06, 2023 3.014 3.089 2.905 3.061 4,514 +0.05(+1.57%)
Apr 05, 2023 2.985 3.088 2.971 3.014 10,696 -0.09(-2.77%)
Apr 04, 2023 3.014 3.118 2.908 3.100 6,744 +0.06(+1.86%)
Apr 03, 2023 3.023 3.043 2.570 3.043 28,802 -0.02(-0.58%)
Mar 31, 2023 2.910 3.108 2.806 3.061 42,349 +0.21(+7.28%)
Mar 30, 2023 2.872 2.872 2.774 2.853 18,732 +0.03(+1.00%)
Mar 29, 2023 2.636 2.825 2.494 2.825 19,044 +0.14(+5.28%)
Mar 28, 2023 2.683 2.693 2.674 2.683 1,715 +0.00(+0.00%)
Mar 27, 2023 2.881 2.881 2.636 2.683 15,477 -0.10(-3.73%)
Mar 24, 2023 2.721 2.806 2.721 2.787 4,584 +0.07(+2.43%)
Mar 23, 2023 2.645 2.766 2.645 2.721 6,148 +0.12(+4.73%)
Mar 22, 2023 2.768 2.787 2.482 2.598 9,458 -0.19(-6.78%)
Mar 21, 2023 2.863 2.863 2.768 2.787 11,625 -0.08(-2.64%)
Mar 20, 2023 2.891 2.948 2.796 2.862 9,948 -0.03(-0.98%)
Mar 17, 2023 2.806 2.910 2.796 2.891 11,323 -0.17(-5.56%)
Mar 16, 2023 3.099 3.108 2.900 3.061 25,287 +0.06(+1.89%)
Mar 15, 2023 2.976 3.023 2.787 3.004 17,688 -0.17(-5.36%)
Mar 14, 2023 3.023 3.174 3.004 3.174 6,688 -0.07(-2.04%)
Mar 13, 2023 3.023 3.268 3.023 3.240 13,284 +0.15(+4.89%)
Mar 10, 2023 3.203 3.205 3.020 3.089 6,450 -0.11(-3.54%)
Mar 09, 2023 3.316 3.335 3.137 3.203 9,822 -0.01(-0.29%)
Mar 08, 2023 3.070 3.326 3.070 3.212 11,097 +0.11(+3.66%)
Mar 07, 2023 3.174 3.283 3.052 3.099 14,137 -0.30(-8.89%)
Mar 06, 2023 3.420 3.420 3.259 3.401 30,392 -0.02(-0.55%)
Mar 03, 2023 2.929 3.590 2.910 3.420 81,724 +0.60(+21.48%)
Mar 02, 2023 2.759 2.948 2.691 2.815 8,563 +0.04(+1.36%)
Mar 01, 2023 2.730 2.834 2.570 2.778 13,691 +0.01(+0.34%)
Feb 28, 2023 2.815 2.825 2.693 2.768 10,287 -0.14(-4.87%)
Feb 27, 2023 3.108 3.108 2.848 2.910 15,066 -0.09(-3.14%)
Feb 24, 2023 3.099 3.099 2.891 3.004 40,125 -0.07(-2.15%)
Feb 23, 2023 2.806 3.070 2.636 3.070 23,996 +0.22(+7.64%)
Feb 22, 2023 2.853 2.985 2.844 2.852 7,311 -0.28(-9.06%)
Feb 21, 2023 2.598 3.137 2.362 3.137 92,508 +0.44(+16.49%)
Feb 17, 2023 2.755 2.755 2.626 2.693 5,294 -0.08(-2.73%)
Feb 16, 2023 2.711 2.768 2.636 2.768 7,637 +0.10(+3.90%)
Feb 15, 2023 2.749 2.749 2.551 2.664 11,193 -0.08(-2.76%)
Feb 14, 2023 2.636 2.749 2.551 2.740 9,837 +0.19(+7.41%)
Feb 13, 2023 2.626 2.749 2.532 2.551 8,906 +0.00(+0.00%)
Feb 10, 2023 2.589 2.692 2.371 2.551 19,904 -0.16(-5.92%)
Feb 09, 2023 2.780 2.839 2.683 2.711 22,637 -0.10(-3.69%)
Feb 08, 2023 2.796 2.967 2.796 2.815 14,254 -0.03(-1.00%)
Feb 07, 2023 2.655 2.900 2.645 2.844 13,332 +0.10(+3.79%)
Feb 06, 2023 2.560 2.908 2.560 2.740 65,227 +0.01(+0.35%)
Feb 03, 2023 3.023 3.070 2.598 2.730 100,379 -0.31(-10.25%)
Feb 02, 2023 3.070 3.373 3.014 3.042 57,722 -0.06(-1.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.