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 )

1.980 -0.040 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Feb 01, 2023 3.429 3.609 3.070 3.099 34,169 -0.25(-7.34%)
Jan 31, 2023 3.193 3.513 3.193 3.344 22,017 +0.00(+0.00%)
Jan 30, 2023 3.477 3.477 3.042 3.344 27,961 -0.23(-6.35%)
Jan 27, 2023 3.354 3.647 3.354 3.571 39,343 +0.21(+6.18%)
Jan 26, 2023 3.184 3.571 3.146 3.363 91,356 +0.13(+4.09%)
Jan 25, 2023 3.174 3.448 2.948 3.231 161,316 -0.02(-0.58%)
Jan 24, 2023 3.458 3.562 3.174 3.250 106,734 -0.23(-6.52%)
Jan 23, 2023 3.496 3.767 3.420 3.477 73,179 -0.09(-2.39%)
Jan 20, 2023 3.496 3.637 3.401 3.562 85,317 -0.03(-0.79%)
Jan 19, 2023 3.533 3.675 3.477 3.590 11,669 +0.05(+1.33%)
Jan 18, 2023 3.581 3.647 3.439 3.543 55,946 +0.06(+1.63%)
Jan 17, 2023 3.477 3.647 3.363 3.486 23,000 -0.08(-2.12%)
Jan 13, 2023 3.401 3.666 3.033 3.562 86,037 +0.06(+1.62%)
Jan 12, 2023 3.307 3.505 2.834 3.505 128,692 +0.13(+3.92%)
Jan 11, 2023 3.467 3.581 3.212 3.373 55,999 -0.18(-5.05%)
Jan 10, 2023 3.599 3.807 3.373 3.552 80,288 -0.21(-5.53%)
Jan 09, 2023 3.571 4.025 3.259 3.760 129,676 +0.12(+3.38%)
Jan 06, 2023 2.645 3.826 2.645 3.637 155,143 +0.90(+32.76%)
Jan 05, 2023 2.400 2.749 2.381 2.740 81,211 +0.26(+10.27%)
Jan 04, 2023 2.428 2.693 2.305 2.485 84,772 +0.07(+2.73%)
Jan 03, 2023 2.409 2.598 2.060 2.419 31,795 -0.04(-1.54%)
Dec 30, 2022 2.305 2.617 2.230 2.456 33,101 +0.15(+6.56%)
Dec 29, 2022 2.145 2.334 1.965 2.305 19,975 +0.10(+4.72%)
Dec 28, 2022 2.409 2.409 2.078 2.201 36,015 -0.26(-10.73%)
Dec 27, 2022 2.419 2.539 1.804 2.466 53,681 +0.11(+4.82%)
Dec 23, 2022 2.579 2.598 2.249 2.352 53,440 -0.23(-8.79%)
Dec 22, 2022 2.608 2.759 2.513 2.579 67,651 -0.03(-1.09%)
Dec 21, 2022 2.551 2.659 2.475 2.608 62,466 +0.09(+3.76%)
Dec 20, 2022 2.834 2.834 2.230 2.513 116,615 -0.13(-5.00%)
Dec 19, 2022 2.362 2.716 2.286 2.645 162,412 +0.46(+21.21%)
Dec 16, 2022 2.126 2.815 1.899 2.182 169,285 +0.26(+13.51%)
Dec 15, 2022 1.871 2.069 1.861 1.923 9,912 +0.05(+2.78%)
Dec 14, 2022 1.984 1.993 1.852 1.871 25,194 +0.08(+4.21%)
Dec 13, 2022 1.899 1.982 1.786 1.795 7,609 -0.06(-3.06%)
Dec 12, 2022 1.993 1.993 1.776 1.852 13,865 -0.06(-2.97%)
Dec 09, 2022 1.804 1.965 1.804 1.908 9,333 +0.24(+14.12%)
Dec 08, 2022 1.842 1.890 1.606 1.672 27,921 -0.12(-6.84%)
Dec 07, 2022 1.918 1.918 1.719 1.795 2,926 -0.04(-2.06%)
Dec 06, 2022 1.889 1.918 1.701 1.833 10,546 -0.06(-3.00%)
Dec 05, 2022 2.173 2.315 1.842 1.889 55,083 -0.11(-5.66%)
Dec 02, 2022 1.927 2.121 1.823 2.003 30,793 +0.04(+1.92%)
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.