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 )

4.610 -0.240 (-4.95%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 5.120 5.590 4.500 4.850 29,816 -0.64(-11.66%)
Apr 26, 2024 5.690 5.690 5.410 5.490 15,493 -0.11(-1.96%)
Apr 25, 2024 6.040 6.040 5.450 5.600 34,131 -0.69(-10.97%)
Apr 24, 2024 6.500 6.500 6.100 6.290 18,700 -0.01(-0.16%)
Apr 23, 2024 6.440 6.780 6.300 6.300 39,856 -0.09(-1.41%)
Apr 22, 2024 5.800 6.950 5.800 6.390 31,760 +1.04(+19.44%)
Apr 19, 2024 5.800 5.950 5.350 5.350 33,412 +0.03(+0.52%)
Apr 18, 2024 5.160 5.620 5.160 5.322 29,786 +0.02(+0.42%)
Apr 17, 2024 5.341 5.780 5.230 5.300 23,175 -0.15(-2.75%)
Apr 16, 2024 5.840 5.850 5.070 5.450 53,654 -0.48(-8.09%)
Apr 15, 2024 5.980 6.930 5.850 5.930 28,086 +0.15(+2.60%)
Apr 12, 2024 6.250 6.900 5.770 5.780 39,455 -0.77(-11.76%)
Apr 11, 2024 7.130 7.150 6.170 6.550 42,251 -0.58(-8.13%)
Apr 10, 2024 7.080 7.500 6.870 7.130 47,235 -0.32(-4.30%)
Apr 09, 2024 7.510 7.780 7.250 7.450 118,342 -0.06(-0.80%)
Apr 08, 2024 7.820 8.050 7.400 7.510 270,390 -0.28(-3.59%)
Apr 05, 2024 7.784 7.860 7.650 7.790 40,297 -0.11(-1.39%)
Apr 04, 2024 7.550 8.050 7.550 7.900 25,671 +0.35(+4.64%)
Apr 03, 2024 7.530 7.600 7.500 7.550 63,825 -0.07(-0.92%)
Apr 02, 2024 7.610 7.880 7.600 7.620 73,904 -0.27(-3.42%)
Apr 01, 2024 8.030 8.200 7.500 7.890 208,096 -0.29(-3.55%)
Mar 28, 2024 8.000 8.200 7.990 8.180 103,008 +0.17(+2.12%)
Mar 27, 2024 8.120 8.790 7.500 8.010 232,754 -0.39(-4.64%)
Mar 26, 2024 8.290 8.750 8.010 8.400 38,819 +0.40(+5.00%)
Mar 25, 2024 8.060 8.100 7.500 8.000 195,565 +0.30(+3.90%)
Mar 22, 2024 7.610 7.860 7.260 7.700 28,053 +0.16(+2.11%)
Mar 21, 2024 7.410 7.920 7.245 7.541 25,886 +0.54(+7.73%)
Mar 20, 2024 6.940 7.090 6.710 7.000 47,461 +0.13(+1.91%)
Mar 19, 2024 6.900 6.960 6.700 6.869 107,151 -0.13(-1.87%)
Mar 18, 2024 7.250 7.250 6.750 7.000 78,318 +0.00(+0.00%)
Mar 15, 2024 7.590 7.940 6.750 7.000 145,299 -0.94(-11.84%)
Mar 14, 2024 8.540 8.600 7.810 7.940 90,877 -0.58(-6.81%)
Mar 13, 2024 7.640 9.700 7.640 8.520 133,796 +0.92(+12.11%)
Mar 12, 2024 8.690 8.840 6.500 7.600 168,848 -0.90(-10.59%)
Mar 11, 2024 9.010 10.45 8.300 8.500 309,263 +0.03(+0.35%)
Mar 08, 2024 7.520 9.100 7.520 8.470 121,012 +1.06(+14.30%)
Mar 07, 2024 7.010 8.990 6.200 7.410 180,511 +0.55(+8.02%)
Mar 06, 2024 5.990 7.320 5.770 6.860 85,295 +1.06(+18.28%)
Mar 05, 2024 5.200 6.890 5.110 5.800 126,419 +0.81(+16.23%)
Mar 04, 2024 4.050 5.050 4.050 4.990 81,311 +0.95(+23.51%)
Mar 01, 2024 4.300 4.470 4.000 4.040 24,494 -0.41(-9.21%)
Feb 29, 2024 4.520 4.550 4.230 4.450 32,087 -0.10(-2.25%)
Feb 28, 2024 4.160 4.710 4.050 4.553 44,810 +0.39(+9.44%)
Feb 27, 2024 4.000 4.160 3.890 4.160 54,695 +0.08(+1.96%)
Feb 26, 2024 4.310 4.380 3.550 4.080 31,458 +0.05(+1.24%)
Feb 23, 2024 4.120 4.490 4.030 4.030 24,398 -0.22(-5.18%)
Feb 22, 2024 3.990 4.365 3.850 4.250 28,608 +0.48(+12.73%)
Feb 21, 2024 4.000 4.380 3.650 3.770 56,055 -0.24(-5.93%)
Feb 20, 2024 3.440 4.130 3.270 4.008 36,775 +0.63(+18.57%)
Feb 16, 2024 3.150 3.700 3.150 3.380 34,618 +0.19(+5.96%)
Feb 15, 2024 3.650 4.100 2.710 3.190 91,109 -0.44(-12.19%)
Feb 14, 2024 2.230 4.170 2.230 3.633 201,752 +1.47(+68.19%)
Feb 13, 2024 1.840 2.160 1.828 2.160 132,402 +0.36(+20.00%)
Feb 12, 2024 1.750 1.840 1.650 1.800 83,680 +0.02(+0.84%)
Feb 09, 2024 1.730 1.820 1.650 1.785 16,691 +0.02(+1.13%)
Feb 08, 2024 1.780 1.800 1.720 1.765 5,375 +0.04(+2.32%)
Feb 07, 2024 1.720 1.750 1.700 1.725 8,424 +0.02(+1.17%)
Feb 06, 2024 1.730 1.880 1.700 1.705 27,703 +0.01(+0.65%)
Feb 05, 2024 1.690 1.910 1.650 1.694 22,396 -0.01(-0.35%)
Feb 02, 2024 1.700 1.770 1.650 1.700 20,439 +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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.