Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
Apr 03, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.