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

Listed Roundhill Meme ETF (OP: MEME )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2013 0.6500 0.6500 0.5810 0.5810 12,500 -0.07(-10.48%)
Oct 30, 2013 0.6300 0.6490 0.6300 0.6490 10,000 +0.05(+8.17%)
Oct 29, 2013 0.5900 0.6000 0.5900 0.6000 10,500 +0.00(+0.00%)
Oct 28, 2013 0.6000 0.6000 0.5800 0.6000 12,200 -0.02(-3.23%)
Oct 25, 2013 0.6500 0.7000 0.5800 0.6200 29,450 -0.03(-4.62%)
Oct 24, 2013 0.6000 0.6500 0.6000 0.6500 15,000 +0.05(+8.33%)
Oct 23, 2013 0.5900 0.6000 0.5900 0.6000 15,000 +0.03(+5.08%)
Oct 22, 2013 0.5500 0.5900 0.5500 0.5710 18,199 +0.05(+9.81%)
Oct 01, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 24, 2013 0.5200 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Sep 18, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 17, 2013 0.6000 0.6000 0.5500 0.5500 9,250 -0.05(-8.33%)
Sep 12, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 11, 2013 0.7200 0.7300 0.6000 0.6000 3,250 +0.00(+0.00%)
Sep 09, 2013 0.6000 0.6000 0.6000 0 -0.13(-17.81%)
Sep 06, 2013 0.7300 0.7300 0.7000 0.7300 14,400 +0.00(+0.00%)
Sep 05, 2013 0.7300 0.7490 0.7300 0.7300 11,000 +0.00(+0.00%)
Sep 04, 2013 0.6900 0.7300 0.6900 0.7300 14,100 +0.03(+4.29%)
Sep 03, 2013 0.6900 0.7200 0.6900 0.7000 34,000 +0.05(+7.69%)
Aug 30, 2013 0.6500 0.6500 0.6500 0.6500 6,000 +0.05(+8.33%)
Aug 29, 2013 0.5600 0.6700 0.5600 0.6000 27,000 -0.07(-10.45%)
Aug 23, 2013 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Aug 21, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 15, 2013 0.6200 0.6200 0.6200 0 -0.06(-8.82%)
Aug 13, 2013 0.6800 0.6800 0.6800 0.6800 0 -0.08(-10.53%)
Aug 08, 2013 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Jul 30, 2013 0.7700 0.7700 0.7700 0 -0.04(-4.94%)
Jul 29, 2013 0.8300 0.8300 0.8100 0.8100 5,000 -0.04(-4.71%)
Jul 26, 2013 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Jul 23, 2013 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Jul 22, 2013 0.9000 0.9000 0.8510 0.9000 37,500 +0.05(+5.76%)
Jul 18, 2013 0.8510 0.8510 0.8510 1,000 -0.05(-5.44%)
Jul 17, 2013 0.8600 0.9000 0.8600 0.9000 47,500 +0.15(+20.00%)
Jul 16, 2013 0.7500 0.7500 0.7500 0.7500 400,000 -0.25(-25.00%)
Jul 15, 2013 1.000 1.000 1.000 1.000 5,000 +0.00(+0.00%)
Jul 12, 2013 0.9900 1.000 0.9900 1.000 5,000 +0.20(+25.00%)
Jul 08, 2013 0.8000 0.8000 0.8000 0 -0.16(-16.67%)
Jul 03, 2013 0.9600 0.9600 0.9600 0.9600 0 +0.08(+9.09%)
Jul 02, 2013 0.8800 0.8800 0.8800 0.8800 687 -0.07(-7.37%)
Jun 28, 2013 0.9500 0.9500 0.9500 0 +0.06(+6.74%)
Jun 26, 2013 0.8900 0.8900 0.8900 0.8900 1,000 -0.01(-1.11%)
Jun 25, 2013 0.9900 1.030 0.9000 0.9000 21,500 -0.10(-10.00%)
Jun 24, 2013 1.000 1.000 1.000 1.000 11,000 -0.04(-3.85%)
Jun 21, 2013 1.000 1.040 1.000 1.040 3,900 -0.06(-5.45%)
Jun 19, 2013 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 18, 2013 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Jun 17, 2013 1.100 1.110 1.100 1.100 8,970 +0.10(+10.00%)
Jun 12, 2013 1.000 1.000 1.000 1.000 0 +0.15(+17.65%)
Jun 06, 2013 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 05, 2013 0.8000 0.8500 0.8000 0.8500 23,500 +0.05(+6.25%)
Jun 04, 2013 0.7700 0.8000 0.7700 0.8000 40,000 +0.00(+0.00%)
May 31, 2013 0.8000 0.8000 0.8000 0.8000 0 +0.10(+14.29%)
May 30, 2013 0.7325 0.7325 0.7000 0.7000 202,000 -0.06(-7.89%)
May 28, 2013 0.7600 0.7600 0.7600 0 +0.06(+8.57%)
May 24, 2013 0.7200 0.7200 0.6900 0.7000 5,305 -0.06(-7.89%)
May 22, 2013 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
May 17, 2013 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
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.