Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Ihuman Inc ADR (NY: IH )

1.990 -0.010 (-0.50%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 12, 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 (%)
Jan 31, 2022 2.362 2.541 2.504 10,987 +0.15(+6.43%)
Jan 28, 2022 2.362 2.362 2.334 2.352 5,674 -0.01(-0.40%)
Jan 27, 2022 2.295 2.362 2.254 2.362 4,053 +0.03(+1.21%)
Jan 26, 2022 2.352 2.450 2.334 2.334 17,359 -0.02(-0.80%)
Jan 25, 2022 2.362 2.447 2.249 2.352 51,608 +0.07(+2.89%)
Jan 24, 2022 2.362 2.397 2.305 2.286 42,508 -0.23(-9.02%)
Jan 21, 2022 2.522 2.579 2.362 2.513 28,827 -0.09(-3.27%)
Jan 20, 2022 2.598 2.645 2.541 2.598 26,460 +0.08(+3.00%)
Jan 19, 2022 2.674 2.674 2.456 2.522 49,741 -0.13(-4.98%)
Jan 18, 2022 2.718 2.765 2.608 2.655 15,465 -0.08(-2.77%)
Jan 14, 2022 2.730 0 -0.14(-4.93%)
Jan 13, 2022 2.929 3.052 2.834 2.872 27,749 -0.10(-3.49%)
Jan 12, 2022 2.872 3.174 2.844 2.976 90,639 +0.31(+11.70%)
Jan 11, 2022 2.759 2.759 2.598 2.664 98,607 +0.03(+1.08%)
Jan 10, 2022 2.787 2.929 2.579 2.636 38,087 -0.18(-6.38%)
Jan 07, 2022 2.938 2.985 2.815 2.815 13,111 -0.03(-1.16%)
Jan 06, 2022 2.863 3.070 2.787 2.848 55,832 -0.06(-2.11%)
Jan 05, 2022 2.661 2.929 2.661 2.910 9,782 +0.10(+3.70%)
Jan 04, 2022 2.825 2.939 2.806 2.806 9,531 -0.04(-1.33%)
Jan 03, 2022 2.598 2.853 2.598 2.844 7,967 +0.20(+7.50%)
Dec 31, 2021 2.608 2.768 2.608 2.645 38,838 +0.03(+1.08%)
Dec 30, 2021 2.522 2.702 2.522 2.617 49,697 +0.07(+2.59%)
Dec 29, 2021 2.768 2.783 2.551 2.551 16,926 -0.19(-6.90%)
Dec 28, 2021 2.834 2.896 2.740 2.740 20,766 -0.09(-3.33%)
Dec 27, 2021 2.768 2.948 2.768 2.834 32,102 -0.02(-0.66%)
Dec 23, 2021 2.910 2.929 2.834 2.853 37,889 +0.00(+0.00%)
Dec 22, 2021 2.787 2.957 2.787 2.853 7,470 +0.07(+2.37%)
Dec 21, 2021 2.863 2.967 2.589 2.787 75,736 +0.22(+8.46%)
Dec 20, 2021 2.532 2.570 2.532 2.570 16,649 +0.03(+1.12%)
Dec 17, 2021 2.522 2.683 2.522 2.541 14,216 +0.02(+0.75%)
Dec 16, 2021 2.626 2.664 2.513 2.522 16,989 +0.01(+0.38%)
Dec 15, 2021 2.655 2.768 2.513 2.513 37,939 -0.14(-5.34%)
Dec 14, 2021 2.853 2.967 2.655 2.655 68,853 -0.02(-0.71%)
Dec 13, 2021 3.259 3.269 2.626 2.674 106,479 -0.59(-17.97%)
Dec 10, 2021 3.354 3.373 3.223 3.259 19,409 +0.05(+1.47%)
Dec 09, 2021 3.477 3.505 3.165 3.212 73,249 -0.49(-13.27%)
Dec 08, 2021 3.666 3.732 3.557 3.703 18,414 +0.05(+1.29%)
Dec 07, 2021 3.685 3.779 3.637 3.656 15,444 -0.03(-0.77%)
Dec 06, 2021 3.505 3.685 3.493 3.685 11,731 +0.12(+3.45%)
Dec 03, 2021 4.003 4.003 3.505 3.562 45,743 -0.32(-8.27%)
Dec 02, 2021 3.885 4.019 3.779 3.883 22,496 +0.00(+0.00%)
Dec 01, 2021 3.883 4.242 3.883 3.883 12,553 +0.00(+0.00%)
Nov 30, 2021 4.034 4.242 3.826 3.883 14,568 -0.22(-5.30%)
Nov 29, 2021 4.166 4.199 4.062 4.100 7,056 -0.03(-0.69%)
Nov 26, 2021 4.440 4.506 4.062 4.129 12,960 -0.29(-6.62%)
Nov 24, 2021 4.591 4.601 4.421 4.421 1,981 -0.05(-1.06%)
Nov 23, 2021 4.733 4.780 4.403 4.469 35,532 -0.22(-4.64%)
Nov 22, 2021 4.865 4.903 4.566 4.686 6,632 -0.09(-1.78%)
Nov 19, 2021 4.629 4.856 4.629 4.771 9,042 +0.15(+3.27%)
Nov 18, 2021 4.879 4.686 4.672 4.620 6,501 -0.22(-4.49%)
Nov 17, 2021 4.922 4.922 4.677 4.837 25,837 -0.10(-2.10%)
Nov 16, 2021 4.601 4.969 4.470 4.941 25,294 +0.33(+7.17%)
Nov 15, 2021 4.374 4.610 4.280 4.610 7,178 +0.34(+7.96%)
Nov 12, 2021 4.346 4.516 4.165 4.270 37,683 -0.08(-1.74%)
Nov 11, 2021 4.563 4.563 4.289 4.346 8,320 -0.11(-2.54%)
Nov 10, 2021 4.535 4.403 4.459 3,616 -0.01(-0.21%)
Nov 09, 2021 4.440 4.554 4.403 4.469 3,878 +0.07(+1.50%)
Nov 08, 2021 4.459 4.459 4.346 4.403 13,635 +0.22(+5.19%)
Nov 05, 2021 4.450 4.450 4.015 4.185 39,849 -0.23(-5.14%)
Nov 04, 2021 4.705 4.705 4.062 4.412 53,282 -0.09(-2.10%)
Nov 03, 2021 4.837 4.979 4.451 4.506 53,662 -0.28(-5.92%)
Nov 02, 2021 4.894 5.168 4.725 4.790 30,019 +0.09(+2.01%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.