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 )

2.050 +0.150 (+7.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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%)
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.