Skip to main content
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 (%)
Dec 31, 2014 0.0370 0.0370 0.0370 0 -0.04(-53.75%)
Dec 23, 2014 0.0800 0.0800 0.0800 0 +0.04(+100.00%)
Dec 22, 2014 0.0460 0.0460 0.0400 0.0400 35,000 +0.00(+0.00%)
Dec 18, 2014 0.0400 0.0400 0.0400 0 -0.05(-55.56%)
Dec 04, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 03, 2014 0.0750 0.0800 0.0750 0.0800 8,000 +0.03(+45.45%)
Dec 02, 2014 0.0700 0.0800 0.0550 0.0550 20,000 -0.05(-49.54%)
Nov 19, 2014 0.1090 0.1090 0.1090 0 +0.00(+0.00%)
Nov 17, 2014 0.1090 0.1090 0.1090 0 +0.00(+0.00%)
Nov 14, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 13, 2014 0.0800 0.1090 0.0800 0.1090 4,535 +0.00(+0.00%)
Nov 12, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 11, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 10, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 07, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 06, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 05, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 04, 2014 0.1090 0.1090 0.1090 0.1090 250 -0.00(-0.91%)
Nov 03, 2014 0.1100 0.1100 0.1100 0.1100 250 -0.01(-4.35%)
Oct 31, 2014 0.1150 0.1150 0.1150 0.1150 750 +0.00(+0.00%)
Oct 30, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.00(+0.00%)
Oct 29, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.00(+0.00%)
Oct 28, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.01(+4.55%)
Oct 27, 2014 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Oct 24, 2014 0.1199 0.1199 0.1100 0.1100 52,100 -0.01(-8.33%)
Oct 23, 2014 0.1200 0.1200 0.1200 0.1200 250 -0.03(-19.46%)
Oct 22, 2014 0.1001 0.1490 0.1001 0.1490 6,900 -0.00(-0.67%)
Oct 21, 2014 0.1000 0.1500 0.1000 0.1500 1,500 +0.00(+0.00%)
Oct 20, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Oct 17, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.02(+15.38%)
Oct 16, 2014 0.1300 40,000 -0.01(-7.14%)
Oct 15, 2014 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Oct 14, 2014 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Oct 10, 2014 0.1400 0.1400 0.1400 0 +0.02(+19.15%)
Oct 09, 2014 0.0750 0.0750 0.1175 1,000 +0.04(+56.67%)
Oct 03, 2014 0.0750 0.0750 0.0750 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.