Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Hummingbird Resources Ltd (OP: HUMRF )

0.1074 +0.0009 (+0.85%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 31, 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 (%)
May 31, 2024 0.1074 0.1074 0.1074 0.1074 10,001 +0.00(+0.85%)
May 28, 2024 0.1065 0 -0.00(-2.29%)
May 24, 2024 0.1103 0.1103 0.1090 0.1090 8,000 +0.01(+14.74%)
May 23, 2024 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-9.52%)
May 21, 2024 0.1050 0 -0.01(-4.55%)
May 17, 2024 0.1100 0 +0.01(+4.76%)
May 16, 2024 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-9.48%)
May 15, 2024 0.1230 0.1230 0.1160 0.1160 211,130 -0.01(-10.77%)
May 10, 2024 0.1300 0 +0.01(+8.33%)
May 09, 2024 0.1200 0.1200 0.1200 0.1200 6,000 +0.01(+6.38%)
May 06, 2024 0.1128 0 +0.03(+41.00%)
Apr 30, 2024 0.0800 0 +0.01(+6.67%)
Apr 24, 2024 0.0750 0 -0.01(-8.54%)
Apr 19, 2024 0.0820 0 -0.01(-8.89%)
Apr 18, 2024 0.0900 0.0960 0.0900 0.0900 61,000 +0.00(+0.00%)
Apr 17, 2024 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+5.88%)
Apr 16, 2024 0.0900 0.0905 0.0850 0.0850 77,223 +0.01(+18.06%)
Apr 15, 2024 0.0785 0.0785 0.0720 0.0720 41,400 +0.00(+0.14%)
Apr 12, 2024 0.1011 0.1090 0.0719 0.0719 28,000 -0.04(-35.23%)
Apr 11, 2024 0.1050 0.1110 0.1025 0.1110 17,000 +0.00(+3.26%)
Apr 10, 2024 0.1075 0.1075 0.1075 0.1075 1,020 +0.01(+10.82%)
Apr 09, 2024 0.0970 0.1010 0.0970 0.0970 17,000 +0.02(+19.75%)
Apr 08, 2024 0.0810 0.0908 0.0810 0.0810 10,500 -0.01(-8.99%)
Apr 05, 2024 0.0920 0.0920 0.0800 0.0890 205,675 +0.00(+2.30%)
Apr 04, 2024 0.0877 0.0877 0.0870 0.0870 48,000 -0.00(-1.69%)
Apr 03, 2024 0.0960 0.0960 0.0860 0.0885 256,123 -0.01(-5.85%)
Apr 02, 2024 0.0970 0.0970 0.0850 0.0940 110,570 +0.02(+23.68%)
Apr 01, 2024 0.0760 0.0760 0.0760 0.0760 10,000 +0.00(+1.33%)
Mar 28, 2024 0.0750 0.0750 0.0725 0.0750 39,330 +0.00(+7.14%)
Mar 27, 2024 0.0700 0.0700 0.0700 0.0700 15,000 -0.01(-9.09%)
Mar 22, 2024 0.0770 0 +0.00(+1.32%)
Mar 21, 2024 0.0770 0.0770 0.0660 0.0760 191,638 -0.01(-7.88%)
Mar 20, 2024 0.0960 0.0960 0.0547 0.0825 1,046,381 -0.02(-19.75%)
Mar 19, 2024 0.0950 0.1028 0.0950 0.1028 117,730 -0.00(-2.10%)
Mar 18, 2024 0.1078 0.1078 0.0946 0.1050 210,600 -0.01(-8.70%)
Mar 15, 2024 0.1150 0.1150 0.1150 0.1150 3,000 -0.01(-8.00%)
Mar 14, 2024 0.1250 0.1250 0.1250 0.1250 100,000 -0.01(-8.09%)
Mar 13, 2024 0.1360 0.1360 0.1360 0.1360 8,000 -0.01(-9.33%)
Mar 12, 2024 0.1480 0.1500 0.1400 0.1500 74,000 +0.00(+0.00%)
Mar 11, 2024 0.1550 0.1630 0.1500 0.1500 71,966 -0.01(-3.85%)
Mar 08, 2024 0.1560 0.1570 0.1480 0.1560 166,000 +0.01(+4.00%)
Mar 07, 2024 0.1500 0.1500 0.1425 0.1500 45,333 +0.01(+6.38%)
Mar 06, 2024 0.1410 0.1410 0.1410 0.1410 10,000 +0.03(+22.61%)
Mar 05, 2024 0.1150 0.1340 0.1150 0.1150 40,100 +0.01(+11.65%)
Feb 29, 2024 0.1030 0 -0.01(-6.02%)
Feb 28, 2024 0.1050 0.1096 0.1030 0.1096 71,500 +0.01(+6.41%)
Feb 27, 2024 0.1080 0.1080 0.1030 0.1030 11,000 -0.00(-3.74%)
Feb 21, 2024 0.1070 0 -0.01(-8.55%)
Feb 15, 2024 0.1170 0 +0.01(+13.59%)
Feb 14, 2024 0.1030 0.1030 0.1030 0.1030 1,756 -0.00(-3.74%)
Feb 12, 2024 0.1070 0 -0.01(-6.96%)
Feb 08, 2024 0.1150 0 +0.00(+2.22%)
Feb 07, 2024 0.1125 0.1125 0.1125 0.1125 500 -0.01(-11.42%)
Feb 02, 2024 0.1270 0 -0.01(-5.22%)
Feb 01, 2024 0.1220 0.1340 0.1220 0.1340 16,800 +0.01(+8.94%)
Jan 31, 2024 0.1230 0.1230 0.1230 0.1230 50,000 +0.01(+7.71%)
Jan 30, 2024 0.1200 0.1200 0.1142 0.1142 15,000 +0.00(+1.51%)
Jan 29, 2024 0.1125 0.1125 0.1125 0.1125 1,000 +0.01(+7.14%)
Jan 25, 2024 0.1050 0 -0.01(-11.02%)
Jan 23, 2024 0.1180 0 +0.01(+7.27%)
Jan 19, 2024 0.1100 0 -0.01(-7.64%)
Jan 18, 2024 0.1170 0.1240 0.1170 0.1191 10,000 -0.01(-6.22%)
Jan 17, 2024 0.1270 0.1270 0.1270 0.1270 5,000 -0.00(-3.05%)
Jan 12, 2024 0.1310 0 -0.01(-7.09%)
Jan 11, 2024 0.1410 0.1410 0.1410 0.1410 10,000 -0.01(-4.73%)
Jan 10, 2024 0.1480 0.1480 0.1480 0.1480 2,700 +0.01(+10.45%)
Jan 08, 2024 0.1340 0 -0.01(-4.29%)
Jan 05, 2024 0.1150 0.1400 0.1150 0.1400 10,100 +0.02(+16.67%)
Jan 04, 2024 0.1300 0.1300 0.1200 0.1200 17,000 -0.01(-7.19%)
Jan 03, 2024 0.1314 0.1314 0.1210 0.1293 50,000 -0.01(-5.62%)
Jan 02, 2024 0.1370 0.1400 0.1317 0.1370 40,100 +0.01(+4.34%)
Dec 29, 2023 0.1377 0.1377 0.1313 0.1313 8,000 -0.00(-3.31%)
Dec 28, 2023 0.1289 0.1397 0.1289 0.1358 30,000 +0.01(+5.35%)
Dec 27, 2023 0.1258 0.1305 0.1250 0.1289 11,300 +0.00(+0.70%)
Dec 22, 2023 0.1280 0 -0.01(-4.48%)
Dec 21, 2023 0.1340 0.1340 0.1340 0.1340 10,000 +0.01(+10.74%)
Dec 20, 2023 0.1340 0.1340 0.1210 0.1210 2,000 -0.01(-9.70%)
Dec 19, 2023 0.1340 0.1340 0.1340 0.1340 500 -0.01(-4.29%)
Dec 18, 2023 0.1400 0.1400 0.1305 0.1400 50,000 +0.01(+5.26%)
Dec 15, 2023 0.1330 0.1330 0.1330 0.1330 2,000 +0.00(+0.00%)
Dec 14, 2023 0.1330 0.1330 0.1330 0.1330 12,000 -0.00(-2.21%)
Dec 13, 2023 0.1310 0.1360 0.1310 0.1360 11,000 +0.02(+22.41%)
Dec 12, 2023 0.1237 0.1237 0.1111 0.1111 17,000 -0.03(-19.49%)
Dec 08, 2023 0.1380 0 +0.00(+2.68%)
Dec 07, 2023 0.1390 0.1400 0.1344 0.1344 24,500 -0.03(-16.78%)
Dec 06, 2023 0.1730 0.1730 0.1615 0.1615 5,500 +0.00(+0.94%)
Dec 05, 2023 0.1790 0.1790 0.1600 0.1600 10,000 +0.00(+0.00%)
Dec 04, 2023 0.1735 0.1800 0.1600 0.1600 10,150 -0.01(-8.57%)
Dec 01, 2023 0.1750 0.1750 0.1625 0.1750 13,100 +0.02(+16.67%)
Nov 30, 2023 0.1500 0.1500 0.1500 0.1500 1,400 -0.00(-2.72%)
Nov 29, 2023 0.1542 0.1542 0.1542 0.1542 3,000 -0.01(-5.05%)
Nov 28, 2023 0.1575 0.1720 0.1550 0.1624 30,500 +0.01(+6.14%)
Nov 27, 2023 0.1390 0.1530 0.1390 0.1530 15,150 +0.04(+30.77%)
Nov 20, 2023 0.1170 0 -0.00(-2.50%)
Nov 16, 2023 0.1200 0 +0.01(+8.60%)
Nov 13, 2023 0.1105 0 -0.01(-9.43%)
Nov 10, 2023 0.1220 0.1220 0.1220 0.1220 2,000 -0.00(-0.81%)
Nov 09, 2023 0.1230 0.1230 0.1230 0.1230 2,000 +0.00(+2.76%)
Nov 08, 2023 0.1164 0.1197 0.1100 0.1197 28,000 -0.01(-4.62%)
Nov 03, 2023 0.1255 0 +0.01(+9.61%)
Nov 02, 2023 0.1145 0.1145 0.1145 0.1145 100 -0.00(-1.72%)
Nov 01, 2023 0.1280 0.1280 0.1165 0.1165 900 -0.00(-4.04%)
Oct 30, 2023 0.1214 0 +0.01(+9.17%)
Oct 27, 2023 0.1100 0.1112 0.1100 0.1112 98,000 +0.00(+1.09%)
Oct 26, 2023 0.1220 0.1220 0.1100 0.1100 103,200 -0.02(-15.38%)
Oct 23, 2023 0.1300 0 +0.01(+4.84%)
Oct 18, 2023 0.1240 0 +0.00(+3.33%)
Oct 17, 2023 0.1125 0.1200 0.1125 0.1200 6,500 -0.00(-2.44%)
Oct 16, 2023 0.1290 0.1290 0.1230 0.1230 114,000 -0.00(-3.15%)
Oct 13, 2023 0.1100 0.1270 0.1100 0.1270 13,000 +0.02(+15.45%)
Oct 12, 2023 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+5.77%)
Oct 11, 2023 0.1040 0.1040 0.1040 0.1040 5,000 +0.01(+14.29%)
Oct 10, 2023 0.0930 0.0970 0.0910 0.0910 59,000 +0.01(+7.06%)
Oct 09, 2023 0.0900 0.0900 0.0850 0.0850 23,600 -0.01(-12.37%)
Oct 06, 2023 0.0837 0.0970 0.0837 0.0970 29,000 +0.00(+2.11%)
Oct 05, 2023 0.0900 0.0950 0.0900 0.0950 107,030 +0.00(+1.06%)
Oct 04, 2023 0.0895 0.0940 0.0895 0.0940 1,650 -0.00(-4.08%)
Oct 03, 2023 0.0950 0.0980 0.0928 0.0980 85,000 +0.00(+3.16%)
Oct 02, 2023 0.1018 0.1028 0.0950 0.0950 15,000 -0.01(-11.21%)
Sep 29, 2023 0.1140 0.1140 0.1028 0.1070 106,500 -0.01(-10.83%)
Sep 28, 2023 0.1224 0.1240 0.1200 0.1200 30,050 -0.02(-13.73%)
Sep 25, 2023 0.1391 0 +0.00(+2.73%)
Sep 21, 2023 0.1354 0 -0.00(-3.29%)
Sep 20, 2023 0.1398 0.1400 0.1398 0.1400 25,000 -0.00(-3.45%)
Sep 18, 2023 0.1450 0 -0.00(-2.03%)
Sep 15, 2023 0.1480 0.1480 0.1480 0.1480 20,000 +0.00(+1.37%)
Sep 14, 2023 0.1460 0.1460 0.1460 0.1460 2,400 -0.00(-1.42%)
Sep 12, 2023 0.1481 0 -0.02(-10.24%)
Sep 11, 2023 0.1525 0.1650 0.1525 0.1650 3,500 +0.03(+22.22%)
Sep 08, 2023 0.1350 0.1350 0.1350 0.1350 3,500 -0.00(-1.60%)
Sep 06, 2023 0.1372 0 -0.00(-2.00%)
Sep 05, 2023 0.1400 0.1530 0.1400 0.1400 26,000 -0.02(-14.95%)
Sep 01, 2023 0.1639 0.1646 0.1639 0.1646 7,500 -0.01(-5.40%)
Aug 31, 2023 0.1740 0.1740 0.1740 0.1740 2,000 -0.00(-2.25%)
Aug 30, 2023 0.1780 0.1780 0.1780 0.1780 5,000 +0.01(+5.76%)
Aug 29, 2023 0.1683 0.1683 0.1683 0.1683 1,000 -0.01(-7.53%)
Aug 28, 2023 0.1820 0.1820 0.1820 0.1820 1,000 +0.01(+7.06%)
Aug 25, 2023 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-6.08%)
Aug 24, 2023 0.1705 0.1810 0.1705 0.1810 2,000 +0.00(+0.00%)
Aug 23, 2023 0.1675 0.1810 0.1675 0.1810 29,500 +0.01(+7.74%)
Aug 21, 2023 0.1680 0 +0.00(+0.00%)
Aug 17, 2023 0.1680 0 +0.03(+20.00%)
Aug 15, 2023 0.1400 0 -0.00(-0.71%)
Aug 14, 2023 0.1410 0.1410 0.1410 0.1410 1,000 -0.00(-2.76%)
Aug 11, 2023 0.1450 0.1450 0.1450 0.1450 6,000 -0.01(-6.45%)
Aug 10, 2023 0.1550 0.1550 0.1425 0.1550 1,500 +0.01(+7.64%)
Aug 09, 2023 0.1440 0.1440 0.1440 0.1440 750 +0.02(+15.20%)
Aug 08, 2023 0.1311 0.1311 0.1250 0.1250 20,000 -0.02(-13.19%)
Aug 07, 2023 0.1400 0.1440 0.1400 0.1440 37,796 -0.00(-0.69%)
Aug 04, 2023 0.1450 0.1450 0.1450 0.1450 1,100 -0.01(-7.64%)
Aug 03, 2023 0.1502 0.1570 0.1502 0.1570 2,350 -0.00(-1.88%)
Aug 01, 2023 0.1600 0 -0.01(-7.51%)
Jul 31, 2023 0.1730 0.1730 0.1730 0.1730 3,000 -0.01(-5.46%)
Jul 28, 2023 0.1830 0.1830 0.1830 0.1830 800 -0.01(-3.68%)
Jul 24, 2023 0.1900 0 -0.01(-4.76%)
Jul 21, 2023 0.2060 0.2060 0.1995 0.1995 2,825 -0.01(-5.00%)
Jul 20, 2023 0.2170 0.2170 0.1950 0.2100 5,808 +0.02(+12.90%)
Jul 18, 2023 0.1860 0 +0.00(+1.36%)
Jul 17, 2023 0.1810 0.1940 0.1800 0.1835 53,143 -0.00(-0.81%)
Jul 14, 2023 0.1850 0.1850 0.1840 0.1850 23,000 -0.01(-4.64%)
Jul 13, 2023 0.1840 0.1940 0.1820 0.1940 27,732 +0.02(+14.12%)
Jul 12, 2023 0.1700 0.1700 0.1700 0.1700 30,000 -0.00(-0.58%)
Jul 11, 2023 0.1500 0.1710 0.1500 0.1710 9,650 +0.02(+9.62%)
Jul 07, 2023 0.1560 0 -0.02(-8.77%)
Jul 05, 2023 0.1710 0 +0.00(+2.40%)
Jul 03, 2023 0.1650 0.1810 0.1650 0.1670 355,101 -0.01(-4.57%)
Jun 30, 2023 0.1700 0.1750 0.1660 0.1750 92,000 -0.03(-12.50%)
Jun 28, 2023 0.2000 0 -0.01(-6.45%)
Jun 27, 2023 0.2138 0.2138 0.2138 0.2138 10,000 +0.05(+33.62%)
Jun 26, 2023 0.1866 0.1866 0.1600 0.1600 24,500 -0.01(-8.57%)
Jun 23, 2023 0.1750 0.1750 0.1750 0.1750 5,700 -0.01(-2.78%)
Jun 22, 2023 0.1700 0.1800 0.1700 0.1800 14,500 +0.01(+9.09%)
Jun 21, 2023 0.1837 0.1837 0.1600 0.1650 9,080 -0.02(-8.84%)
Jun 20, 2023 0.1820 0.1820 0.1810 0.1810 41,000 -0.05(-20.61%)
Jun 16, 2023 0.2280 0.2280 0.2280 0.2280 8,000 +0.00(+0.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.