Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2015 0.1190 0.1190 0.1190 0.1190 5,000 +0.00(+0.00%)
Mar 30, 2015 0.1198 0.1198 0.1190 0.1190 20,000 -0.00(-0.67%)
Mar 24, 2015 0.1198 0.1198 0.1198 0 +0.00(+0.00%)
Mar 23, 2015 0.0770 0.1198 0.0770 0.1198 10,000 +0.05(+71.14%)
Mar 20, 2015 0.1000 0.1000 0.0700 0.0700 30,513 -0.05(-41.67%)
Mar 19, 2015 0.1100 0.1200 0.1100 0.1200 9,000 +0.00(+0.00%)
Mar 18, 2015 0.0810 0.1200 0.0810 0.1200 15,000 +0.00(+0.00%)
Mar 17, 2015 0.0832 0.1200 0.0832 0.1200 6,000 +0.03(+41.06%)
Mar 16, 2015 0.0812 0.0851 0.0812 0.0851 20,400 +0.01(+6.34%)
Mar 12, 2015 0.0800 0.0800 0.0800 0 -0.11(-57.89%)
Mar 10, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 09, 2015 0.2000 0.2000 0.2000 0.2000 700 +0.00(+0.00%)
Mar 06, 2015 0.2000 0.2000 0.2000 0.2000 100 +0.10(+100.00%)
Mar 05, 2015 0.1000 0.1500 0.1000 0.1000 29,000 +0.04(+72.41%)
Mar 04, 2015 0.0950 0.0950 0.0580 0.0580 20,000 -0.04(-42.00%)
Mar 03, 2015 0.0700 0.1000 0.0580 0.1000 30,100 +0.03(+42.86%)
Feb 27, 2015 0.0700 0.0700 0.0700 0 -0.01(-9.68%)
Feb 26, 2015 0.0775 0.0775 0.0775 0.0775 5,000 +0.00(+3.33%)
Feb 24, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 23, 2015 0.0695 0.0700 0.0650 0.0700 71,836 +0.01(+18.64%)
Feb 18, 2015 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Feb 17, 2015 0.0580 0.0600 0.0580 0.0590 93,546 +0.00(+1.72%)
Feb 13, 2015 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Feb 12, 2015 0.0554 0.0580 0.0500 0.0580 46,000 +0.01(+17.17%)
Feb 10, 2015 0.0495 0.0495 0.0495 0 +0.00(+10.00%)
Feb 09, 2015 0.0500 0.0580 0.0450 0.0450 100,000 +0.01(+21.62%)
Feb 06, 2015 0.0370 0.0370 0.0370 0.0370 15,000 +0.00(+0.00%)
Jan 20, 2015 0.0370 0.0370 0.0370 0 -0.02(-38.33%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.