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 (%)
Dec 31, 2013 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Dec 30, 2013 0.6000 0.6000 0.6000 0.6000 22,100 +0.00(+0.00%)
Dec 27, 2013 0.5500 0.6000 0.5500 0.6000 40,935 +0.05(+10.09%)
Dec 26, 2013 0.5600 0.5600 0.5300 0.5450 10,600 -0.05(-9.17%)
Dec 24, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Dec 23, 2013 0.6000 0.6000 0.5800 0.5800 5,175 +0.00(+0.00%)
Dec 20, 2013 0.6000 0.6000 0.5800 0.5800 5,750 -0.04(-6.45%)
Dec 19, 2013 0.6000 0.6224 0.5800 0.6200 14,500 +0.03(+5.08%)
Dec 18, 2013 0.6500 0.6600 0.5900 0.5900 41,535 -0.06(-9.23%)
Dec 17, 2013 0.6500 0.6600 0.6500 0.6500 67,000 +0.00(+0.00%)
Dec 16, 2013 0.6500 0.6500 0.6300 0.6500 15,000 +0.00(+0.00%)
Dec 13, 2013 0.6690 0.6690 0.6200 0.6500 0 +0.02(+2.36%)
Dec 12, 2013 0.6600 0.6600 0.6250 0.6350 79,250 -0.03(-3.79%)
Dec 11, 2013 0.6100 0.6850 0.6100 0.6600 165,457 +0.08(+13.79%)
Dec 10, 2013 0.6000 0.6200 0.5700 0.5800 24,506 -0.04(-6.45%)
Dec 09, 2013 0.6240 0.6500 0.6000 0.6200 98,700 -0.02(-3.28%)
Dec 06, 2013 0.6200 0.6500 0.5900 0.6410 37,000 +0.01(+1.75%)
Dec 05, 2013 0.6200 0.6400 0.5550 0.6300 23,700 +0.01(+1.61%)
Dec 04, 2013 0.6200 0.6250 0.6000 0.6200 88,500 +0.01(+1.64%)
Dec 03, 2013 0.6100 0.6200 0.5401 0.6100 97,220 +0.01(+1.67%)
Dec 02, 2013 0.5990 0.6200 0.5990 0.6000 86,500 +0.03(+5.26%)
Nov 29, 2013 0.5000 0.5700 0.5000 0.5700 49,349 +0.05(+9.62%)
Nov 27, 2013 0.4875 0.5200 0.4875 0.5200 32,100 +0.02(+4.21%)
Nov 26, 2013 0.5000 0.5000 0.4400 0.4990 42,700 -0.02(-4.04%)
Nov 25, 2013 0.4000 0.5200 0.4000 0.5200 1,500 +0.05(+10.64%)
Nov 22, 2013 0.4700 0.4700 0.4700 0.4700 500 -0.03(-6.00%)
Nov 21, 2013 0.4600 0.5300 0.4600 0.5000 19,500 -0.02(-3.85%)
Nov 20, 2013 0.4925 0.5200 0.4800 0.5200 11,715 -0.02(-3.70%)
Nov 19, 2013 0.5399 0.5400 0.5100 0.5400 8,700 +0.03(+5.88%)
Nov 18, 2013 0.4915 0.5500 0.4915 0.5100 26,231 -0.04(-7.27%)
Nov 15, 2013 0.5500 0.5600 0.4317 0.5500 20,850 -0.00(-0.18%)
Nov 14, 2013 0.5800 0.6100 0.5450 0.5510 10,745 -0.14(-20.14%)
Nov 12, 2013 0.6100 0.7000 0.6100 0.6900 91,250 +0.08(+13.11%)
Nov 11, 2013 0.5810 0.6100 0.5810 0.6100 4,000 +0.01(+1.67%)
Nov 08, 2013 0.6000 0.6400 0.6000 0.6000 29,500 +0.03(+5.26%)
Nov 07, 2013 0.6000 0.6000 0.5700 0.5700 11,155 -0.07(-10.50%)
Nov 06, 2013 0.5800 0.6370 0.5700 0.6369 33,005 +0.04(+6.15%)
Nov 05, 2013 0.6000 0.6000 0.6000 0.6000 11,000 +0.00(+0.00%)
Nov 04, 2013 0.6000 0.6400 0.6000 0.6000 2,995 +0.00(+0.17%)
Nov 01, 2013 0.5810 0.5990 0.5810 0.5990 6,000 +0.02(+3.10%)
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%)
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.