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, 2022 3.290 3.415 3.100 3.100 21,499 +0.00(+0.00%)
Jan 28, 2022 3.070 3.340 3.000 3.100 40,382 -0.12(-3.73%)
Jan 27, 2022 3.530 3.560 3.100 3.220 21,252 -0.17(-5.01%)
Jan 26, 2022 3.200 3.990 3.160 3.390 56,729 +0.30(+9.71%)
Jan 25, 2022 3.140 3.250 3.070 3.090 21,205 +0.01(+0.32%)
Jan 24, 2022 3.490 3.490 2.500 3.080 371,500 -0.57(-15.62%)
Jan 21, 2022 3.890 5.000 3.650 3.650 22,073 -0.69(-15.90%)
Jan 20, 2022 4.880 4.950 4.340 4.340 11,225 -0.27(-5.86%)
Jan 19, 2022 5.275 5.515 4.500 4.610 7,967 -0.43(-8.62%)
Jan 18, 2022 5.350 5.750 5.000 5.045 5,863 -0.46(-8.27%)
Jan 14, 2022 5.500 0 -0.50(-8.33%)
Jan 13, 2022 6.200 6.440 5.650 6.000 2,766 +0.04(+0.59%)
Jan 12, 2022 6.490 6.540 5.965 5.965 11,089 -0.09(-1.49%)
Jan 11, 2022 6.210 7.000 6.050 6.055 28,765 -0.02(-0.25%)
Jan 10, 2022 7.200 7.200 6.000 6.070 10,622 -1.13(-15.69%)
Jan 07, 2022 6.550 7.200 6.100 7.200 12,208 +0.59(+8.93%)
Jan 06, 2022 7.000 7.070 6.000 6.610 27,619 -0.46(-6.51%)
Jan 05, 2022 8.000 8.000 6.880 7.070 8,568 -0.38(-5.10%)
Jan 04, 2022 7.890 7.940 7.200 7.450 4,563 -0.39(-4.97%)
Jan 03, 2022 8.030 8.100 7.750 7.840 11,263 -0.16(-2.00%)
Dec 31, 2021 8.280 8.280 8.000 8.000 3,172 +0.00(+0.00%)
Dec 30, 2021 8.117 8.120 8.000 8.000 10,138 -0.19(-2.32%)
Dec 29, 2021 8.100 8.200 8.000 8.190 18,720 +0.19(+2.37%)
Dec 28, 2021 9.140 9.140 8.000 8.000 5,196 -0.50(-5.88%)
Dec 27, 2021 8.650 9.000 8.250 8.500 4,536 -0.15(-1.73%)
Dec 23, 2021 8.520 9.140 8.500 8.650 4,801 +0.01(+0.12%)
Dec 22, 2021 8.630 8.640 8.500 8.640 3,007 +0.01(+0.12%)
Dec 21, 2021 8.290 8.750 8.290 8.630 2,502 +0.48(+5.89%)
Dec 20, 2021 8.320 8.530 8.120 8.150 5,154 -0.17(-2.04%)
Dec 17, 2021 8.000 8.760 8.000 8.320 25,998 +0.02(+0.24%)
Dec 16, 2021 9.400 9.400 8.100 8.300 5,693 -0.25(-2.92%)
Dec 15, 2021 8.650 8.650 8.100 8.550 12,873 -0.13(-1.50%)
Dec 14, 2021 9.300 9.300 8.600 8.680 8,784 -0.02(-0.23%)
Dec 13, 2021 10.00 10.00 8.415 8.700 15,415 -1.29(-12.91%)
Dec 10, 2021 10.22 10.22 9.900 9.990 2,856 +0.02(+0.15%)
Dec 09, 2021 10.14 10.69 9.850 9.975 10,037 -0.17(-1.63%)
Dec 08, 2021 10.35 10.85 10.00 10.14 10,206 -0.21(-2.03%)
Dec 07, 2021 9.870 11.85 9.870 10.35 41,022 +0.49(+4.97%)
Dec 06, 2021 10.10 10.40 8.490 9.860 60,312 -0.49(-4.73%)
Dec 03, 2021 13.00 13.00 9.380 10.35 85,497 -2.75(-20.99%)
Dec 02, 2021 10.85 15.69 10.35 13.10 112,420 +2.20(+20.18%)
Dec 01, 2021 10.50 10.90 10.40 10.90 17,181 +0.60(+5.83%)
Nov 30, 2021 11.00 11.99 10.10 10.30 22,917 -0.46(-4.28%)
Nov 29, 2021 9.310 11.49 9.300 10.76 66,054 +1.46(+15.70%)
Nov 26, 2021 8.900 10.41 8.900 9.300 25,795 +0.06(+0.65%)
Nov 24, 2021 9.230 9.250 8.175 9.240 47,994 +0.18(+1.99%)
Nov 23, 2021 9.760 9.970 8.560 9.060 52,369 -0.32(-3.41%)
Nov 22, 2021 8.980 9.980 8.760 9.380 38,896 +0.52(+5.87%)
Nov 19, 2021 8.800 8.980 8.710 8.860 37,035 +0.06(+0.68%)
Nov 18, 2021 9.100 8.850 8.800 8.800 12,116 -0.29(-3.19%)
Nov 17, 2021 9.200 9.200 9.050 9.090 20,821 +0.09(+1.00%)
Nov 16, 2021 10.20 10.20 9.000 9.000 37,883 -1.13(-11.15%)
Nov 15, 2021 10.50 11.90 9.680 10.13 43,109 -0.57(-5.33%)
Nov 12, 2021 12.15 12.45 9.550 10.70 38,534 -1.13(-9.55%)
Nov 11, 2021 10.04 11.83 10.03 11.83 26,791 +1.83(+18.30%)
Nov 10, 2021 9.975 10.00 81,416 -0.64(-6.02%)
Nov 09, 2021 8.800 10.68 8.800 10.64 58,208 +2.08(+24.30%)
Nov 08, 2021 8.440 8.590 8.420 8.560 62,795 +0.31(+3.76%)
Nov 05, 2021 8.450 8.500 8.250 8.250 22,898 -0.10(-1.20%)
Nov 04, 2021 8.550 8.590 8.260 8.350 14,239 -0.20(-2.34%)
Nov 03, 2021 9.100 9.440 8.270 8.550 27,571 -0.55(-6.04%)
Nov 02, 2021 9.750 10.28 9.100 9.100 35,230 -0.12(-1.30%)
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.