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, 2014 0.1150 0.1150 0.1150 0.1150 750 +0.00(+0.00%)
Oct 30, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.00(+0.00%)
Oct 29, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.00(+0.00%)
Oct 28, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.01(+4.55%)
Oct 27, 2014 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Oct 24, 2014 0.1199 0.1199 0.1100 0.1100 52,100 -0.01(-8.33%)
Oct 23, 2014 0.1200 0.1200 0.1200 0.1200 250 -0.03(-19.46%)
Oct 22, 2014 0.1001 0.1490 0.1001 0.1490 6,900 -0.00(-0.67%)
Oct 21, 2014 0.1000 0.1500 0.1000 0.1500 1,500 +0.00(+0.00%)
Oct 20, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Oct 17, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.02(+15.38%)
Oct 16, 2014 0.1300 40,000 -0.01(-7.14%)
Oct 15, 2014 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Oct 14, 2014 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Oct 10, 2014 0.1400 0.1400 0.1400 0 +0.02(+19.15%)
Oct 09, 2014 0.0750 0.0750 0.1175 1,000 +0.04(+56.67%)
Oct 03, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 01, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 26, 2014 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Sep 25, 2014 0.1000 0.1000 0.1000 0.1000 100 +0.03(+33.33%)
Sep 23, 2014 0.0750 0.0750 0.0750 0 -0.01(-12.38%)
Sep 22, 2014 0.0856 0.0856 0.0856 0.0856 17,400 +0.00(+0.00%)
Sep 16, 2014 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Sep 15, 2014 0.0856 0.0856 0.0856 0.0856 8,600 +0.00(+0.71%)
Sep 12, 2014 0.0900 0.0950 0.0850 0.0850 21,000 -0.00(-0.35%)
Sep 11, 2014 0.0850 0.0853 0.0850 0.0853 7,800 -0.01(-14.70%)
Sep 10, 2014 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Sep 09, 2014 0.1010 0.1010 0.0900 0.0900 26,800 -0.01(-10.00%)
Sep 08, 2014 0.1101 0.1400 0.1000 0.1000 2,700 -0.04(-28.57%)
Sep 05, 2014 0.1400 0.1400 0.1400 0.1400 100 +0.04(+33.33%)
Sep 04, 2014 0.1200 0.1200 0.1050 0.1050 6,000 -0.01(-8.70%)
Sep 03, 2014 0.1400 0.1100 0.1150 49,500 -0.03(-17.86%)
Sep 02, 2014 0.1300 0.1400 0.1101 0.1400 9,900 +0.04(+33.33%)
Aug 28, 2014 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 27, 2014 0.1254 0.1254 0.1050 0.1050 18,000 -0.06(-34.38%)
Aug 26, 2014 0.1600 0.1600 0.1200 0.1600 700 +0.01(+6.67%)
Aug 25, 2014 0.1200 0.1500 0.1200 0.1500 5,800 +0.00(+0.00%)
Aug 22, 2014 0.1300 0.1500 0.1200 0.1500 8,400 +0.04(+36.36%)
Aug 21, 2014 0.1100 0.1100 0.1100 0.1100 6,400 -0.03(-21.43%)
Aug 20, 2014 0.1400 0.1400 0.1400 0.1400 100 -0.04(-22.22%)
Aug 19, 2014 0.1800 0.1800 0.1800 0.1800 100 +0.03(+20.00%)
Aug 18, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 15, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 14, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 13, 2014 0.1550 0.1550 0.1100 0.1500 52,000 -0.05(-23.08%)
Aug 12, 2014 0.1950 0.1950 0.1950 0.1950 100 -0.01(-2.50%)
Aug 11, 2014 0.2000 0.2000 0.1550 0.2000 2,200 +0.00(+0.00%)
Aug 08, 2014 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Aug 07, 2014 0.1700 0.2000 0.1700 0.2000 17,700 +0.02(+11.11%)
Aug 06, 2014 0.1800 0.1800 0.1800 0.1800 100 -0.03(-14.29%)
Aug 05, 2014 0.2100 0.2500 0.1700 0.2100 21,750 -0.06(-22.22%)
Aug 04, 2014 0.2500 0.2700 0.2500 0.2700 600 +0.00(+0.00%)
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.