Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Ihuman Inc ADR (NY: IH )

2.001 +0.251 (+14.31%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 1.620 1.800 1.620 1.750 110,243 +0.18(+11.46%)
Sep 25, 2024 1.570 1.640 1.570 1.570 12,481 -0.06(-3.68%)
Sep 24, 2024 1.600 1.670 1.600 1.630 5,524 +0.03(+1.88%)
Sep 23, 2024 1.560 1.620 1.550 1.600 7,253 +0.03(+1.90%)
Sep 20, 2024 1.610 1.612 1.570 1.570 2,528 -0.02(-1.52%)
Sep 19, 2024 1.605 1.620 1.550 1.594 13,701 +0.02(+1.55%)
Sep 18, 2024 1.560 1.600 1.560 1.570 1,778 -0.05(-3.07%)
Sep 17, 2024 1.520 1.620 1.520 1.620 7,531 +0.04(+2.25%)
Sep 16, 2024 1.520 1.660 1.520 1.584 12,858 +0.08(+5.60%)
Sep 13, 2024 1.520 1.550 1.500 1.500 43,322 -0.04(-2.60%)
Sep 12, 2024 1.530 1.540 1.520 1.540 4,265 +0.02(+0.98%)
Sep 11, 2024 1.530 1.580 1.520 1.525 30,294 -0.03(-1.61%)
Sep 10, 2024 1.550 1.550 1.545 1.550 14,758 -0.02(-1.27%)
Sep 09, 2024 1.550 1.670 1.550 1.570 5,078 +0.00(+0.00%)
Sep 06, 2024 1.570 1.570 1.570 1.570 937 +0.02(+1.29%)
Sep 05, 2024 1.660 1.680 1.550 1.550 5,711 -0.12(-7.19%)
Sep 04, 2024 1.600 1.677 1.580 1.670 6,256 +0.02(+1.52%)
Sep 03, 2024 1.640 1.670 1.640 1.645 6,638 +0.01(+0.30%)
Aug 30, 2024 1.580 1.660 1.580 1.640 2,075 +0.08(+5.13%)
Aug 29, 2024 1.550 1.600 1.550 1.560 4,941 -0.06(-3.70%)
Aug 28, 2024 1.620 1.660 1.580 1.620 7,449 -0.02(-1.22%)
Aug 27, 2024 1.630 1.652 1.630 1.640 7,000 +0.00(+0.00%)
Aug 26, 2024 1.620 1.640 1.620 1.640 12,135 +0.02(+1.23%)
Aug 23, 2024 1.540 1.620 1.540 1.620 6,780 +0.00(+0.00%)
Aug 22, 2024 1.630 1.630 1.620 1.620 3,750 +0.01(+0.62%)
Aug 21, 2024 1.610 1.640 1.610 1.610 14,324 +0.03(+1.91%)
Aug 20, 2024 1.553 1.580 1.552 1.580 4,140 +0.03(+1.93%)
Aug 19, 2024 1.540 1.610 1.540 1.550 7,333 -0.03(-1.90%)
Aug 15, 2024 1.580 225 +0.02(+1.30%)
Aug 14, 2024 1.540 1.560 1.540 1.560 4,672 +0.01(+0.63%)
Aug 13, 2024 1.540 1.550 1.540 1.550 3,455 +0.01(+0.64%)
Aug 12, 2024 1.543 1.550 1.540 1.540 4,477 +0.00(+0.01%)
Aug 09, 2024 1.560 1.585 1.540 1.540 8,835 -0.05(-3.14%)
Aug 08, 2024 1.600 1.600 1.560 1.590 6,633 +0.02(+1.27%)
Aug 07, 2024 1.590 1.591 1.550 1.570 22,311 +0.03(+1.95%)
Aug 06, 2024 1.530 1.560 1.500 1.540 1,214,062 +0.04(+2.67%)
Aug 05, 2024 1.550 1.590 1.500 1.500 373,610 -0.11(-6.83%)
Aug 02, 2024 1.570 1.610 1.540 1.610 12,672 +0.01(+0.63%)
Aug 01, 2024 1.560 1.600 1.560 1.600 8,619 +0.03(+1.91%)
Jul 31, 2024 1.610 1.620 1.570 1.570 38,404 -0.05(-3.09%)
Jul 30, 2024 1.590 1.650 1.590 1.620 2,774 -0.01(-0.61%)
Jul 29, 2024 1.590 1.660 1.590 1.630 5,053 -0.01(-0.61%)
Jul 26, 2024 1.600 1.710 1.595 1.640 62,668 -0.01(-0.61%)
Jul 25, 2024 1.590 1.670 1.590 1.650 13,305 +0.05(+3.12%)
Jul 24, 2024 1.620 1.620 1.570 1.600 67,810 -0.04(-2.56%)
Jul 23, 2024 1.660 1.690 1.630 1.642 14,533 -0.07(-3.98%)
Jul 22, 2024 1.700 1.720 1.660 1.710 3,052 +0.02(+1.18%)
Jul 19, 2024 1.660 1.690 1.610 1.690 13,260 +0.06(+3.68%)
Jul 18, 2024 1.700 1.700 1.630 1.630 3,483 -0.05(-2.98%)
Jul 17, 2024 1.710 1.712 1.640 1.680 20,984 +0.00(+0.00%)
Jul 16, 2024 1.700 1.812 1.670 1.680 31,650 -0.05(-2.89%)
Jul 15, 2024 1.680 1.740 1.640 1.730 24,305 +0.09(+5.49%)
Jul 12, 2024 1.760 1.760 1.610 1.640 68,326 -0.04(-2.38%)
Jul 11, 2024 1.740 1.795 1.650 1.680 40,939 +0.00(+0.30%)
Jul 10, 2024 1.745 1.745 1.670 1.675 18,643 -0.01(-0.89%)
Jul 09, 2024 1.720 1.720 1.670 1.690 42,580 -0.04(-2.31%)
Jul 08, 2024 1.780 1.815 1.700 1.730 21,842 -0.03(-1.70%)
Jul 05, 2024 1.750 1.790 1.750 1.760 12,108 +0.03(+1.73%)
Jul 03, 2024 1.795 1.795 1.700 1.730 6,938 -0.02(-1.14%)
Jul 02, 2024 1.840 1.840 1.750 1.750 7,960 -0.04(-2.23%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.