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 (%)
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%)
Aug 01, 2014 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.04%)
Jul 31, 2014 0.2699 0.2699 0.2699 0.2699 100 -0.00(-0.04%)
Jul 30, 2014 0.2700 0.2700 0.2700 0.2700 100 +0.03(+13.45%)
Jul 29, 2014 0.1800 0.2380 0.1800 0.2380 17,600 -0.01(-4.03%)
Jul 28, 2014 0.2480 0.2480 0.2480 0.2480 100 +0.01(+3.33%)
Jul 25, 2014 0.2600 0.2600 0.1830 0.2400 3,300 -0.02(-7.69%)
Jul 24, 2014 0.2600 0.2600 0.2600 0.2600 100 +0.00(+0.00%)
Jul 23, 2014 0.2600 0.2600 0.2600 0.2600 100 +0.01(+4.00%)
Jul 22, 2014 0.2700 0.2700 0.1800 0.2500 3,400 -0.02(-7.41%)
Jul 21, 2014 0.2800 0.2800 0.2700 0.2700 900 -0.01(-3.57%)
Jul 18, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 17, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 16, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 15, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 14, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 11, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.04%)
Jul 10, 2014 0.2799 0.2799 0.2799 0.2799 100 +0.06(+27.23%)
Jul 09, 2014 0.2800 0.2800 0.2200 0.2200 3,700 -0.07(-24.14%)
Jul 08, 2014 0.2900 0.2900 0.2900 0.2900 100 -0.01(-3.33%)
Jul 07, 2014 0.3000 0.3000 0.3000 0.3000 100 +0.01(+1.69%)
Jul 02, 2014 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jul 01, 2014 0.3000 0.3000 0.3000 0.3000 100 +0.03(+11.11%)
Jun 30, 2014 0.2950 0.2950 0.2300 0.2700 61,300 -0.02(-6.90%)
Jun 27, 2014 0.2800 0.2900 0.2800 0.2900 4,000 -0.01(-1.69%)
Jun 26, 2014 0.2950 0.2950 0.2950 0.2950 100 +0.00(+0.00%)
Jun 25, 2014 0.2500 0.2950 0.2500 0.2950 3,500 -0.03(-7.81%)
Jun 24, 2014 0.2900 0.3200 0.2900 0.3200 2,600 +0.03(+10.34%)
Jun 23, 2014 0.2900 0.2900 0.2900 0.2900 200 +0.00(+0.00%)
Jun 20, 2014 0.2900 0.2900 0.2900 0.2900 100 +0.00(+0.00%)
Jun 19, 2014 0.2900 0.2900 0.2900 0.2900 100 -0.04(-12.12%)
Jun 18, 2014 0.2800 0.3300 0.2780 0.3300 14,300 +0.05(+17.86%)
Jun 17, 2014 0.2600 0.2800 0.2600 0.2800 10,200 +0.01(+3.70%)
Jun 16, 2014 0.2700 0.2700 0.2700 0.2700 100 -0.01(-3.54%)
Jun 13, 2014 0.2500 0.2799 0.2200 0.2799 10,000 -0.00(-0.04%)
Jun 12, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jun 11, 2014 0.2300 0.2800 0.2300 0.2800 33,500 +0.03(+12.00%)
Jun 09, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 06, 2014 0.2800 0.2800 0.2800 0.2800 200 +0.00(+0.00%)
Jun 05, 2014 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Jun 04, 2014 0.2600 0.2600 0.2600 0.2600 2,500 -0.02(-7.14%)
Jun 03, 2014 0.2800 0.2800 0.2800 0.2800 100 -0.01(-3.45%)
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.