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 (%)
Mar 31, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 28, 2014 0.4000 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Mar 25, 2014 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 24, 2014 0.4400 0.4400 0.4400 0.4400 1,350 -0.01(-2.22%)
Mar 21, 2014 0.4100 0.4500 0.4100 0.4500 10,002 +0.04(+9.76%)
Mar 17, 2014 0.4100 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Mar 14, 2014 0.4100 0.4600 0.4100 0.4400 0 +0.03(+7.32%)
Mar 13, 2014 0.4100 0.4500 0.4100 0.4100 4,500 -0.04(-8.89%)
Mar 12, 2014 0.4100 0.4500 0.4000 0.4500 6,000 -0.01(-2.17%)
Mar 11, 2014 0.4100 0.4600 0.4100 0.4600 3,000 +0.00(+0.00%)
Mar 10, 2014 0.4100 0.4600 0.4100 0.4600 3,000 -0.01(-2.13%)
Mar 07, 2014 0.4110 0.4700 0.4110 0.4700 0 +0.01(+2.17%)
Mar 05, 2014 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Mar 04, 2014 0.4100 0.4800 0.4000 0.4800 16,500 -0.01(-2.04%)
Feb 27, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 26, 2014 0.4900 0.4900 0.4002 0.4900 300 +0.00(+0.00%)
Feb 25, 2014 0.4900 0.4900 0.4900 0.4900 700 -0.01(-2.00%)
Feb 24, 2014 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Feb 21, 2014 0.5000 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 14, 2014 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 13, 2014 0.5100 0.5100 0.5100 0.5100 6,000 +0.00(+0.00%)
Feb 12, 2014 0.5100 0.5100 0.5100 0.5100 20,000 -0.01(-1.92%)
Feb 11, 2014 0.5090 0.5200 0.5090 0.5200 1,860 +0.01(+2.16%)
Feb 07, 2014 0.5090 0.5090 0.5090 0 -0.02(-3.96%)
Feb 06, 2014 0.5200 0.5300 0.5200 0.5300 11,100 -0.06(-10.02%)
Feb 05, 2014 0.5100 0.5890 0.5100 0.5890 12,900 +0.08(+15.49%)
Feb 04, 2014 0.5200 0.5200 0.5100 0.5100 5,600 -0.01(-1.92%)
Feb 03, 2014 0.4900 0.5200 0.4401 0.5200 7,000 +0.00(+0.00%)
Jan 31, 2014 0.5000 0.5490 0.4901 0.5200 0 -0.03(-5.45%)
Jan 30, 2014 0.5500 0.5500 0.5100 0.5500 20,800 -0.01(-1.79%)
Jan 29, 2014 0.5100 0.5600 0.5000 0.5600 15,100 +0.01(+1.82%)
Jan 28, 2014 0.5600 0.5600 0.5500 0.5500 13,015 +0.00(+0.00%)
Jan 27, 2014 0.5500 0.5500 0.5500 0.5500 3,815 -0.01(-1.79%)
Jan 23, 2014 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jan 22, 2014 0.6000 0.6000 0.5700 0.5700 31,125 -0.03(-5.00%)
Jan 21, 2014 0.5990 0.6030 0.5800 0.6000 114,500 +0.05(+9.09%)
Jan 17, 2014 0.5500 0.5500 0.5500 0 -0.05(-9.09%)
Jan 16, 2014 0.6150 0.6150 0.5900 0.6050 89,000 -0.02(-2.42%)
Jan 15, 2014 0.6300 0.6350 0.6150 0.6200 24,950 -0.04(-6.06%)
Jan 14, 2014 0.6700 0.6900 0.6500 0.6600 169,200 +0.04(+6.45%)
Jan 13, 2014 0.6900 0.6900 0.6050 0.6200 35,650 -0.07(-10.27%)
Jan 10, 2014 0.7000 0.7100 0.6900 0.6910 166,850 -0.01(-1.29%)
Jan 09, 2014 0.7490 0.7550 0.7000 0.7000 120,450 -0.04(-5.41%)
Jan 08, 2014 0.6990 0.7600 0.6920 0.7400 270,750 +0.04(+5.71%)
Jan 07, 2014 0.6990 0.7000 0.6920 0.7000 118,500 +0.00(+0.00%)
Jan 06, 2014 0.6900 0.7100 0.6900 0.7000 214,600 +0.01(+1.52%)
Jan 03, 2014 0.6400 0.6895 0.6400 0.6895 49,667 +0.05(+7.73%)
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.