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 (%)
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%)
Jun 02, 2014 0.2900 0.3400 0.2900 0.2900 2,100 +0.00(+0.00%)
May 29, 2014 0.2900 0.2900 0.2900 0.2900 0 +0.07(+31.82%)
May 28, 2014 0.2800 0.3300 0.1900 0.2200 52,225 -0.13(-37.14%)
May 27, 2014 0.3101 0.3500 0.2501 0.3500 2,000 +0.00(+0.00%)
May 23, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 22, 2014 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
May 20, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
May 16, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 15, 2014 0.2600 0.3100 0.2600 0.3100 88,800 +0.01(+3.33%)
May 12, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 08, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2014 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Apr 30, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 29, 2014 0.3000 0.3050 0.3000 0.3000 14,600 -0.01(-1.64%)
Apr 28, 2014 0.3050 0.3050 0.3050 0.3050 5,000 -0.08(-19.74%)
Apr 25, 2014 0.2750 0.3800 0.2600 0.3800 24,900 +0.03(+8.57%)
Apr 21, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Apr 16, 2014 0.3600 0.3600 0.3600 0 -0.04(-9.77%)
Apr 14, 2014 0.3990 0.3990 0.3990 0 -0.02(-5.00%)
Apr 11, 2014 0.3700 0.4200 0.3500 0.4200 0 +0.02(+5.00%)
Apr 10, 2014 0.3500 0.4050 0.3500 0.4000 111,500 +0.03(+8.11%)
Apr 09, 2014 0.3700 0.3700 0.3700 0.3700 2,100 -0.03(-7.50%)
Apr 07, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
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.