Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

6.555 -0.435 (-6.22%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 3, 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 (%)
Jan 31, 2024 1.870 1.890 1.680 1.710 15,925 -0.21(-10.70%)
Jan 30, 2024 1.890 2.000 1.860 1.915 48,268 +0.09(+5.22%)
Jan 29, 2024 1.700 1.820 1.688 1.820 65,278 +0.17(+10.30%)
Jan 26, 2024 1.680 1.735 1.630 1.650 19,449 -0.03(-1.79%)
Jan 25, 2024 1.660 1.695 1.610 1.680 18,005 +0.01(+0.60%)
Jan 24, 2024 1.730 1.780 1.600 1.670 43,268 -0.05(-2.91%)
Jan 23, 2024 1.700 1.800 1.620 1.720 24,990 -0.10(-5.55%)
Jan 22, 2024 1.849 1.890 1.800 1.821 7,389 +0.01(+0.39%)
Jan 19, 2024 1.930 1.930 1.810 1.814 12,786 -0.12(-6.25%)
Jan 18, 2024 1.800 2.000 1.680 1.935 85,078 +0.21(+12.17%)
Jan 17, 2024 1.795 2.000 1.617 1.725 87,024 -0.04(-2.54%)
Jan 16, 2024 1.640 2.000 1.600 1.770 91,155 +0.17(+10.62%)
Jan 12, 2024 1.760 1.850 1.600 1.600 43,394 -0.09(-5.33%)
Jan 11, 2024 1.610 1.740 1.600 1.690 112,200 +0.09(+5.62%)
Jan 10, 2024 1.600 1.600 1.450 1.600 27,890 +0.03(+1.91%)
Jan 09, 2024 1.550 1.790 1.445 1.570 56,720 +0.02(+1.29%)
Jan 08, 2024 1.870 1.880 1.550 1.550 29,473 +0.00(+0.00%)
Jan 05, 2024 1.950 1.950 1.350 1.550 65,834 -0.30(-16.22%)
Jan 04, 2024 1.680 1.870 1.180 1.850 24,881 +0.18(+10.78%)
Jan 03, 2024 1.910 1.910 1.390 1.670 20,668 -0.27(-13.92%)
Jan 02, 2024 2.050 2.050 1.750 1.940 35,867 +0.09(+4.86%)
Dec 29, 2023 1.750 1.950 1.500 1.850 46,615 +0.07(+3.93%)
Dec 28, 2023 1.780 1.780 1.700 1.780 28,901 +0.02(+0.85%)
Dec 27, 2023 1.810 1.960 1.665 1.765 82,697 +0.06(+3.82%)
Dec 26, 2023 1.730 1.880 1.510 1.700 61,733 -0.05(-2.86%)
Dec 22, 2023 1.690 1.870 1.550 1.750 33,966 -0.07(-3.95%)
Dec 21, 2023 1.680 1.855 1.550 1.822 70,941 +0.22(+13.87%)
Dec 20, 2023 1.717 1.824 1.310 1.600 33,400 -0.04(-2.44%)
Dec 19, 2023 1.590 1.740 1.590 1.640 56,548 +0.12(+7.89%)
Dec 18, 2023 1.545 1.630 1.370 1.520 18,950 -0.01(-0.98%)
Dec 15, 2023 1.557 1.560 1.470 1.535 21,777 +0.00(+0.33%)
Dec 14, 2023 1.323 1.630 1.323 1.530 26,109 +0.14(+10.07%)
Dec 13, 2023 1.485 1.485 1.285 1.390 88,114 -0.05(-3.14%)
Dec 12, 2023 1.330 1.590 1.030 1.435 17,479 -0.01(-1.03%)
Dec 11, 2023 1.450 1.670 1.400 1.450 29,258 +0.00(+0.00%)
Dec 08, 2023 1.680 1.680 1.346 1.450 92,347 -0.15(-9.38%)
Dec 07, 2023 1.910 1.910 1.250 1.600 118,868 -0.30(-15.79%)
Dec 06, 2023 1.667 2.160 1.650 1.900 85,964 +0.23(+13.64%)
Dec 05, 2023 1.670 1.680 1.610 1.672 34,834 +0.00(+0.12%)
Dec 04, 2023 1.390 1.670 1.300 1.670 71,381 +0.28(+20.14%)
Dec 01, 2023 1.290 1.410 1.235 1.390 15,993 +0.21(+17.80%)
Nov 30, 2023 1.176 1.180 1.120 1.180 5,970 -0.02(-1.67%)
Nov 29, 2023 1.200 1.380 1.140 1.200 5,474 +0.05(+4.35%)
Nov 28, 2023 1.185 1.220 1.130 1.150 9,970 -0.07(-5.74%)
Nov 27, 2023 1.300 1.450 1.110 1.220 25,002 -0.07(-5.43%)
Nov 24, 2023 1.360 1.400 1.290 1.290 3,356 -0.03(-2.27%)
Nov 22, 2023 1.320 1.400 1.200 1.320 18,073 -0.03(-2.22%)
Nov 21, 2023 1.265 1.350 1.260 1.350 2,049 -0.05(-3.57%)
Nov 20, 2023 1.160 1.690 1.130 1.400 59,667 +0.26(+23.35%)
Nov 17, 2023 1.150 1.200 1.110 1.135 21,533 +0.02(+2.25%)
Nov 16, 2023 1.306 1.310 1.060 1.110 27,840 -0.19(-14.62%)
Nov 15, 2023 1.350 1.470 1.220 1.300 41,475 -0.05(-3.70%)
Nov 14, 2023 1.530 1.540 1.290 1.350 21,568 -0.20(-12.90%)
Nov 13, 2023 1.380 1.740 1.350 1.550 99,922 +0.25(+19.23%)
Nov 10, 2023 1.030 1.360 1.030 1.300 39,663 +0.22(+20.37%)
Nov 09, 2023 1.170 1.330 1.010 1.080 42,665 -0.07(-6.09%)
Nov 08, 2023 0.9650 1.150 0.9650 1.150 56,217 +0.10(+9.52%)
Nov 07, 2023 0.8950 1.090 0.8690 1.050 97,838 +0.17(+19.32%)
Nov 06, 2023 0.8100 0.9100 0.7200 0.8800 90,795 +0.07(+8.64%)
Nov 03, 2023 0.7500 0.8100 0.6900 0.8100 8,000 +0.01(+1.66%)
Nov 02, 2023 0.8290 0.8290 0.7020 0.7968 7,905 -0.01(-1.63%)
Nov 01, 2023 0.7600 0.8300 0.7364 0.8100 18,776 +0.08(+10.20%)
Oct 31, 2023 0.7200 0.7700 0.6810 0.7350 19,013 +0.03(+3.52%)
Oct 30, 2023 0.7100 0.7480 0.6600 0.7100 18,606 -0.01(-0.70%)
Oct 27, 2023 0.8500 0.8500 0.6600 0.7150 8,690 -0.09(-10.63%)
Oct 26, 2023 0.8020 0.8020 0.6950 0.8000 14,214 -0.05(-5.88%)
Oct 25, 2023 0.8500 0.8500 0.6700 0.8500 3,950 +0.00(+0.00%)
Oct 24, 2023 0.8800 0.9000 0.6300 0.8500 8,975 +0.06(+7.26%)
Oct 23, 2023 0.7900 0.8140 0.6615 0.7925 6,381 -0.01(-0.94%)
Oct 20, 2023 0.7600 0.8100 0.7600 0.8000 675 +0.03(+3.23%)
Oct 18, 2023 0.7750 13 -0.04(-4.79%)
Oct 17, 2023 0.6100 0.8140 0.6100 0.8140 11,700 +0.10(+14.65%)
Oct 16, 2023 0.6560 0.7100 0.6236 0.7100 8,196 +0.00(+0.00%)
Oct 13, 2023 0.6600 0.7100 0.6600 0.7100 6,105 -0.01(-1.39%)
Oct 12, 2023 0.7000 0.7200 0.6610 0.7200 1,052 +0.00(+0.29%)
Oct 11, 2023 0.7000 0.7245 0.6300 0.7179 7,113 -0.07(-9.13%)
Oct 10, 2023 0.7450 0.7900 0.7450 0.7900 650 +0.00(+0.00%)
Oct 09, 2023 0.6259 0.7900 0.6259 0.7900 3,737 +0.00(+0.00%)
Oct 06, 2023 0.7900 0.7900 0.7900 0.7900 135 +0.00(+0.00%)
Oct 05, 2023 0.7900 0.7900 0.7900 0.7900 520 +0.09(+12.70%)
Oct 04, 2023 0.6830 0.7900 0.6830 0.7010 6,897 -0.09(-11.27%)
Oct 03, 2023 0.7900 0.7900 0.7900 0.7900 1,250 +0.00(+0.00%)
Oct 02, 2023 0.7500 0.7900 0.7500 0.7900 6,416 +0.04(+5.33%)
Sep 29, 2023 0.6200 0.7500 0.6200 0.7500 368 +0.00(+0.00%)
Sep 27, 2023 0.7500 0 +0.00(+0.00%)
Sep 26, 2023 0.7500 0.8000 0.7240 0.7500 40,922 +0.07(+9.89%)
Sep 25, 2023 0.6550 0.7100 0.6550 0.6825 10,032 -0.03(-3.87%)
Sep 22, 2023 0.6825 0.7100 0.6000 0.7100 1,170 +0.00(+0.00%)
Sep 21, 2023 0.6000 0.7100 0.6000 0.7100 1,502 +0.00(+0.00%)
Sep 20, 2023 0.6600 0.7100 0.6600 0.7100 1,758 -0.01(-1.89%)
Sep 19, 2023 0.5809 0.7237 0.5809 0.7237 3,611 +0.04(+5.19%)
Sep 18, 2023 0.7237 0.7237 0.5809 0.6880 3,136 -0.02(-2.76%)
Sep 15, 2023 0.7075 0.7075 0.7075 0.7075 1,021 -0.02(-3.08%)
Sep 14, 2023 0.7500 0.7500 0.7000 0.7300 10,128 +0.03(+4.29%)
Sep 13, 2023 0.7500 0.7500 0.7000 0.7000 1,200 -0.04(-5.41%)
Sep 12, 2023 0.6500 0.7400 0.6500 0.7400 2,100 +0.00(+0.00%)
Sep 11, 2023 0.7500 0.7500 0.6500 0.7400 5,968 -0.01(-1.33%)
Sep 08, 2023 0.7250 0.7500 0.7000 0.7500 1,503 +0.00(+0.00%)
Sep 07, 2023 0.7250 0.7500 0.7250 0.7500 1,262 +0.00(+0.00%)
Sep 06, 2023 0.7660 0.7660 0.6500 0.7500 4,088 -0.05(-5.66%)
Sep 05, 2023 0.7950 0.7950 0.7950 0.7950 1,270 +0.00(+0.00%)
Sep 01, 2023 0.6700 0.7950 0.6700 0.7950 710 +0.06(+8.53%)
Aug 31, 2023 0.7950 0.7950 0.7013 0.7325 1,352 -0.06(-7.86%)
Aug 30, 2023 0.8000 0.8000 0.6500 0.7950 1,509 +0.10(+13.57%)
Aug 29, 2023 0.7500 0.7500 0.3100 0.7000 108,551 -0.05(-6.67%)
Aug 28, 2023 0.7500 0.8000 0.7000 0.7500 28,190 +0.00(+0.00%)
Aug 25, 2023 0.8000 0.8000 0.7500 0.7500 1,373 -0.05(-6.25%)
Aug 24, 2023 0.8000 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
Aug 22, 2023 0.8000 1 +0.00(+0.00%)
Aug 21, 2023 0.7625 0.8000 0.7625 0.8000 4,011 +0.10(+14.29%)
Aug 18, 2023 0.8000 0.8000 0.6000 0.7000 19,446 -0.14(-16.68%)
Aug 17, 2023 0.8401 0.8401 0.8401 0.8401 1,083 -0.03(-3.45%)
Aug 16, 2023 0.8925 0.8925 0.8401 0.8701 5,619 -0.05(-5.56%)
Aug 15, 2023 0.8450 1.070 0.8450 0.9213 38,815 -0.03(-3.02%)
Aug 14, 2023 0.9500 0.9500 0.8450 0.9500 735 +0.03(+3.49%)
Aug 11, 2023 0.8786 0.9180 0.8786 0.9180 485 +0.02(+2.57%)
Aug 09, 2023 0.8950 0 -0.03(-3.12%)
Aug 08, 2023 0.8450 0.9500 0.8450 0.9238 7,629 +0.07(+8.68%)
Aug 07, 2023 0.8980 0.9250 0.8500 0.8500 1,569 -0.15(-15.00%)
Aug 04, 2023 0.8800 1.000 0.8672 1.000 2,864 -0.02(-1.96%)
Aug 03, 2023 0.9775 1.020 0.9775 1.020 289 +0.04(+4.08%)
Aug 01, 2023 0.9800 89 -0.06(-5.90%)
Jul 31, 2023 0.7128 1.050 0.7128 1.042 38,011 +0.04(+4.15%)
Jul 28, 2023 0.8720 1.000 0.6152 1.000 4,326 +0.02(+1.52%)
Jul 27, 2023 1.000 1.000 0.8705 0.9850 2,800 -0.02(-1.50%)
Jul 26, 2023 1.040 1.050 0.9100 1.000 25,914 -0.01(-0.99%)
Jul 25, 2023 0.8702 1.010 0.8702 1.010 4,196 +0.03(+3.06%)
Jul 24, 2023 1.010 1.010 0.9500 0.9800 8,713 +0.05(+5.38%)
Jul 21, 2023 1.020 1.020 0.9251 0.9300 3,727 -0.12(-11.43%)
Jul 20, 2023 1.016 1.050 1.000 1.050 7,499 +0.05(+5.00%)
Jul 19, 2023 0.9590 1.050 0.8558 1.000 7,266 +0.05(+4.93%)
Jul 18, 2023 0.9590 0.9590 0.9530 0.9530 10,215 +0.02(+2.47%)
Jul 17, 2023 0.8300 0.9445 0.8300 0.9300 2,305 +0.02(+2.20%)
Jul 14, 2023 0.8100 0.9590 0.8100 0.9100 42,900 -0.01(-1.09%)
Jul 13, 2023 0.8100 0.9200 0.7600 0.9200 12,069 +0.16(+21.05%)
Jul 12, 2023 0.7355 0.8600 0.7100 0.7600 3,408 -0.07(-8.43%)
Jul 11, 2023 0.8000 0.8700 0.7100 0.8300 35,530 +0.02(+2.90%)
Jul 10, 2023 0.7000 0.8700 0.7000 0.8066 5,169 +0.06(+7.91%)
Jul 07, 2023 0.7700 0.8900 0.7475 0.7475 6,504 -0.14(-16.01%)
Jul 06, 2023 0.8000 0.8900 0.7700 0.8900 21,642 +0.09(+11.25%)
Jul 05, 2023 0.9000 0.9000 0.7950 0.8000 16,614 -0.10(-11.11%)
Jul 03, 2023 0.9000 0.9110 0.8300 0.9000 67,982 +0.01(+1.12%)
Jun 30, 2023 0.7138 0.9660 0.6219 0.8900 157,567 +0.24(+37.71%)
Jun 29, 2023 0.6500 0.6500 0.6075 0.6463 26,882 -0.01(-2.08%)
Jun 28, 2023 0.6500 0.6900 0.6500 0.6600 27,488 -0.02(-2.94%)
Jun 27, 2023 0.6400 0.6800 0.5734 0.6800 14,838 +0.03(+4.62%)
Jun 26, 2023 0.6174 0.6870 0.6150 0.6500 66,508 +0.05(+8.33%)
Jun 23, 2023 0.6050 0.6050 0.5550 0.6000 5,231 -0.03(-4.61%)
Jun 22, 2023 0.6290 0.6290 0.6250 0.6290 34,996 -0.00(-0.16%)
Jun 21, 2023 0.6289 0.6300 0.5600 0.6300 13,003 +0.08(+14.55%)
Jun 20, 2023 0.5500 0.6500 0.5500 0.5500 1,788 +0.14(+33.40%)
Jun 16, 2023 0.6325 0.6325 0.4123 0.4123 707 -0.23(-35.58%)
Jun 15, 2023 0.6456 0.6456 0.6176 0.6400 18,332 -0.01(-1.54%)
May 08, 2023 0.6100 0.6500 0.5190 0.6500 20,192 +0.04(+6.56%)
May 05, 2023 0.6000 0.6100 0.5800 0.6100 8,670 +0.03(+4.27%)
May 02, 2023 0.5850 0 -0.02(-2.50%)
Apr 28, 2023 0.6000 68 +0.05(+9.09%)
Apr 27, 2023 0.5525 0.5525 0.5200 0.5500 2,700 -0.04(-6.46%)
Apr 26, 2023 0.5880 0.5880 0.5880 0.5880 2,500 +0.08(+15.29%)
Apr 25, 2023 0.5430 0.5430 0.4101 0.5100 16,628 -0.09(-15.00%)
Apr 24, 2023 0.5500 0.6000 0.5450 0.6000 9,610 +0.05(+9.09%)
Apr 21, 2023 0.5500 0.5500 0.5450 0.5500 3,111 -0.05(-8.49%)
Apr 20, 2023 0.6010 0.6010 0.6010 0.6010 6,001 -0.02(-3.92%)
Apr 19, 2023 0.6500 0.6700 0.6011 0.6255 24,482 -0.03(-5.23%)
Apr 18, 2023 0.6150 0.6600 0.6150 0.6600 15,652 +0.05(+8.20%)
Apr 17, 2023 0.6000 0.6100 0.6000 0.6100 32,111 +0.01(+1.67%)
Apr 14, 2023 0.5970 0.6300 0.5851 0.6000 22,675 +0.00(+0.17%)
Apr 13, 2023 0.5725 0.6000 0.5700 0.5990 20,989 -0.00(-0.17%)
Apr 12, 2023 0.5450 0.6000 0.5450 0.6000 11,433 -0.01(-0.83%)
Apr 11, 2023 0.6500 0.6500 0.5600 0.6050 15,794 -0.05(-6.92%)
Apr 10, 2023 0.6100 0.6500 0.5400 0.6500 34,313 +0.02(+3.17%)
Apr 06, 2023 0.6500 0.6500 0.6300 0.6300 24,263 -0.01(-1.56%)
Apr 05, 2023 0.6300 0.6730 0.6258 0.6400 8,444 -0.01(-1.54%)
Apr 03, 2023 0.6500 1 -0.05(-7.14%)
Mar 31, 2023 0.6450 0.7000 0.6410 0.7000 41,770 +0.09(+14.75%)
Mar 30, 2023 0.6199 0.6199 0.6100 0.6100 13,000 +0.01(+1.67%)
Mar 29, 2023 0.6200 0.6200 0.5900 0.6000 42,332 +0.00(+0.00%)
Mar 28, 2023 0.6350 0.6350 0.6000 0.6000 930 +0.00(+0.00%)
Mar 27, 2023 0.6000 0.6250 0.6000 0.6000 1,392 +0.00(+0.00%)
Mar 24, 2023 0.6350 0.6350 0.6000 0.6000 3,752 -0.02(-3.23%)
Mar 23, 2023 0.6225 0.6225 0.5200 0.6200 11,001 +0.03(+5.08%)
Mar 22, 2023 0.6160 0.6450 0.5900 0.5900 13,711 -0.06(-9.23%)
Mar 21, 2023 0.7100 0.7100 0.6160 0.6500 4,531 -0.06(-8.45%)
Mar 20, 2023 0.7100 0.7500 0.7000 0.7100 2,145 +0.00(+0.00%)
Mar 17, 2023 0.7000 0.7100 0.7000 0.7100 3,113 -0.03(-4.05%)
Mar 16, 2023 0.7150 0.7500 0.7150 0.7400 3,227 +0.06(+8.82%)
Mar 15, 2023 0.6500 0.7000 0.6500 0.6800 4,635 +0.01(+1.49%)
Mar 14, 2023 0.7000 0.8000 0.6300 0.6700 16,103 +0.01(+1.52%)
Mar 13, 2023 0.6550 0.7100 0.5801 0.6600 33,263 +0.16(+32.00%)
Mar 10, 2023 0.6000 0.7000 0.5000 0.5000 30,976 -0.08(-13.79%)
Mar 09, 2023 0.6100 0.6100 0.5800 0.5800 4,610 -0.05(-7.20%)
Mar 08, 2023 0.6199 0.6350 0.6150 0.6250 10,031 -0.03(-3.85%)
Mar 07, 2023 0.6850 0.7000 0.6500 0.6500 3,537 -0.05(-7.14%)
Mar 06, 2023 0.7000 0.7000 0.7000 0.7000 1,105 +0.00(+0.00%)
Mar 03, 2023 0.7474 0.7499 0.7000 0.7000 6,600 +0.03(+4.48%)
Mar 02, 2023 0.7850 0.8100 0.5901 0.6700 21,166 -0.13(-16.25%)
Mar 01, 2023 0.8301 0.8500 0.8000 0.8000 6,240 -0.04(-5.33%)
Feb 28, 2023 0.8600 0.9100 0.8450 0.8450 4,135 -0.02(-1.74%)
Feb 27, 2023 0.9900 0.9900 0.8600 0.8600 3,652 -0.06(-6.52%)
Feb 24, 2023 0.9500 0.9500 0.9200 0.9200 3,420 -0.08(-8.00%)
Feb 23, 2023 1.010 1.080 1.000 1.000 6,878 -0.04(-3.80%)
Feb 22, 2023 1.010 1.040 1.010 1.040 4,061 +0.01(+1.41%)
Feb 21, 2023 0.9100 1.060 0.9100 1.025 10,454 +0.12(+13.89%)
Feb 17, 2023 0.9000 0.9000 0.9000 0.9000 602 +0.02(+1.69%)
Feb 15, 2023 0.8850 15 +0.06(+6.63%)
Feb 14, 2023 0.7900 0.8350 0.7900 0.8300 7,690 +0.09(+12.93%)
Feb 13, 2023 0.7350 0.7399 0.7350 0.7350 2,150 -0.01(-0.68%)
Feb 10, 2023 0.7200 0.7999 0.5520 0.7400 15,271 +0.00(+0.00%)
Feb 09, 2023 0.7600 0.7600 0.7400 0.7400 1,104 -0.04(-5.19%)
Feb 08, 2023 0.8100 0.8125 0.7710 0.7805 7,950 -0.02(-2.44%)
Feb 07, 2023 0.7100 0.8250 0.7100 0.8000 5,520 +0.09(+12.68%)
Feb 06, 2023 0.6800 0.7210 0.6450 0.7100 43,146 +0.01(+1.43%)
Feb 03, 2023 0.7275 0.7275 0.7000 0.7000 2,712 -0.02(-2.78%)
Feb 02, 2023 0.7449 0.7697 0.7200 0.7200 5,405 -0.02(-3.34%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.