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

Grayscale Horizen Trust [Zen] (OP: HZEN )

5.718 +0.058 (+1.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 16, 2024 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 (%)
Jul 16, 2024 5.710 5.718 5.230 5.718 14,580 +0.06(+1.02%)
Jul 15, 2024 5.150 5.930 5.150 5.660 35,190 +0.70(+14.11%)
Jul 12, 2024 4.770 5.190 4.530 4.960 14,386 +0.33(+7.13%)
Jul 11, 2024 4.790 4.820 4.510 4.630 16,772 -0.10(-2.11%)
Jul 10, 2024 5.050 5.350 4.520 4.730 15,113 -0.44(-8.51%)
Jul 09, 2024 4.510 5.220 4.364 5.170 71,772 +0.90(+21.16%)
Jul 08, 2024 4.660 4.660 4.000 4.267 35,872 -0.43(-9.21%)
Jul 05, 2024 4.610 4.710 4.100 4.700 12,169 +0.09(+2.06%)
Jul 03, 2024 4.550 4.950 4.220 4.605 13,209 +0.09(+1.88%)
Jul 02, 2024 4.800 4.820 4.520 4.520 4,605 -0.39(-7.93%)
Jul 01, 2024 4.440 5.153 4.440 4.910 21,702 +0.47(+10.57%)
Jun 28, 2024 5.000 5.570 4.050 4.440 43,836 -0.55(-11.02%)
Jun 27, 2024 4.850 5.250 4.720 4.990 20,778 +0.29(+6.17%)
Jun 26, 2024 3.970 4.912 3.720 4.700 14,209 +0.82(+21.13%)
Jun 25, 2024 3.550 3.954 3.550 3.880 21,316 +0.43(+12.46%)
Jun 24, 2024 3.500 3.610 3.290 3.450 15,239 -0.16(-4.32%)
Jun 21, 2024 3.650 3.650 3.500 3.606 11,380 -0.09(-2.31%)
Jun 20, 2024 3.750 3.840 3.680 3.691 19,694 -0.08(-2.10%)
Jun 18, 2024 4.000 4.150 3.490 3.770 49,203 -0.50(-11.71%)
Jun 17, 2024 4.287 4.400 4.100 4.270 11,483 -0.19(-4.26%)
Jun 14, 2024 4.830 4.850 4.440 4.460 23,109 -0.18(-3.88%)
Jun 13, 2024 4.725 4.750 4.580 4.640 12,300 -0.11(-2.32%)
Jun 12, 2024 4.230 4.900 4.230 4.750 20,423 +0.73(+18.28%)
Jun 11, 2024 4.410 4.489 3.793 4.016 25,970 -0.48(-10.76%)
Jun 10, 2024 4.780 4.780 4.300 4.500 28,405 -0.29(-6.05%)
Jun 07, 2024 5.070 5.220 4.780 4.790 8,831 -0.22(-4.49%)
Jun 06, 2024 5.035 5.120 4.850 5.015 15,983 -0.07(-1.30%)
Jun 05, 2024 5.360 5.360 4.920 5.081 44,360 -0.29(-5.38%)
Jun 04, 2024 5.500 5.700 5.250 5.370 14,210 -0.40(-6.93%)
Jun 03, 2024 6.800 6.800 5.380 5.770 50,698 -1.22(-17.45%)
May 31, 2024 7.100 7.100 6.720 6.990 10,057 -0.06(-0.81%)
May 30, 2024 6.750 7.500 6.250 7.047 26,388 +0.55(+8.42%)
May 29, 2024 6.260 6.700 6.130 6.500 12,998 +0.22(+3.50%)
May 28, 2024 5.720 6.900 5.720 6.280 29,743 +0.56(+9.79%)
May 24, 2024 5.550 5.840 5.320 5.720 27,046 +0.20(+3.62%)
May 23, 2024 5.910 6.050 5.310 5.520 16,853 -0.48(-8.00%)
May 22, 2024 6.100 6.400 5.910 6.000 8,596 -0.12(-1.96%)
May 21, 2024 5.995 6.900 5.995 6.120 28,923 -0.11(-1.77%)
May 20, 2024 5.450 6.230 4.951 6.230 32,271 +1.03(+19.81%)
May 17, 2024 5.180 5.400 5.100 5.200 23,054 +0.03(+0.58%)
May 16, 2024 5.290 5.350 4.620 5.170 15,970 -0.14(-2.64%)
May 15, 2024 4.150 5.310 4.150 5.310 27,507 +1.05(+24.65%)
May 14, 2024 4.500 4.520 4.250 4.260 6,923 -0.25(-5.54%)
May 13, 2024 4.560 4.590 4.300 4.510 14,185 +0.19(+4.42%)
May 10, 2024 4.500 4.600 4.080 4.319 18,693 +0.01(+0.21%)
May 09, 2024 4.600 4.600 4.300 4.310 6,385 +0.01(+0.23%)
May 08, 2024 4.400 4.590 4.221 4.300 14,496 -0.10(-2.27%)
May 07, 2024 4.730 4.730 4.400 4.400 35,428 -0.33(-6.98%)
May 06, 2024 4.750 4.960 4.500 4.730 34,045 +0.40(+9.24%)
May 03, 2024 4.500 5.180 4.250 4.330 41,290 -0.16(-3.52%)
May 02, 2024 4.520 5.000 4.300 4.488 39,108 -0.06(-1.36%)
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.