Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

4.720 +0.639 (+15.66%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.310 4.720 4.000 4.720 36,325 +0.64(+15.66%)
Nov 26, 2024 4.240 4.240 3.760 4.081 19,841 -0.12(-2.83%)
Nov 25, 2024 4.500 4.580 4.020 4.200 30,800 +0.26(+6.67%)
Nov 22, 2024 4.125 4.220 3.600 3.938 29,224 +0.01(+0.19%)
Nov 21, 2024 3.990 4.013 3.750 3.930 27,454 -0.10(-2.48%)
Nov 20, 2024 4.122 4.245 3.750 4.030 18,624 -0.10(-2.42%)
Nov 19, 2024 4.195 4.430 4.110 4.130 5,587 -0.31(-6.98%)
Nov 18, 2024 4.207 4.480 4.100 4.440 8,729 +0.41(+10.09%)
Nov 15, 2024 4.300 4.300 3.900 4.033 8,309 -0.04(-0.91%)
Nov 14, 2024 4.335 4.335 4.000 4.070 5,146 -0.04(-0.97%)
Nov 13, 2024 4.360 4.620 4.070 4.110 16,858 -0.24(-5.60%)
Nov 12, 2024 4.250 4.500 4.250 4.354 7,168 +0.10(+2.45%)
Nov 11, 2024 3.550 4.400 3.260 4.250 26,849 +0.80(+23.19%)
Nov 08, 2024 3.750 3.790 3.100 3.450 19,702 -0.30(-8.00%)
Nov 07, 2024 4.200 4.200 3.360 3.750 40,734 -0.25(-6.25%)
Nov 06, 2024 5.200 5.200 3.720 4.000 36,770 -0.54(-11.89%)
Nov 05, 2024 4.590 4.870 4.540 4.540 1,289 -0.01(-0.22%)
Nov 04, 2024 4.750 5.140 4.520 4.550 12,556 -0.20(-4.21%)
Nov 01, 2024 4.900 5.050 4.750 4.750 5,450 -0.20(-4.04%)
Oct 31, 2024 5.100 5.200 4.770 4.950 6,405 -0.39(-7.30%)
Oct 30, 2024 5.150 5.580 4.750 5.340 15,551 -0.14(-2.64%)
Oct 29, 2024 4.680 5.540 4.590 5.485 28,927 +0.93(+20.55%)
Oct 28, 2024 4.500 4.695 4.500 4.550 5,046 +0.13(+3.00%)
Oct 25, 2024 4.500 4.540 4.357 4.418 5,049 +0.11(+2.49%)
Oct 24, 2024 4.230 4.471 4.230 4.310 3,170 +0.11(+2.62%)
Oct 23, 2024 4.230 4.334 4.200 4.200 27,425 -0.01(-0.24%)
Oct 22, 2024 4.350 4.655 4.140 4.210 22,624 -0.39(-8.48%)
Oct 21, 2024 4.740 4.890 4.100 4.600 14,689 -0.14(-2.95%)
Oct 18, 2024 4.490 4.960 4.160 4.740 15,362 +0.34(+7.73%)
Oct 17, 2024 4.500 4.520 4.400 4.400 3,663 -0.09(-2.00%)
Oct 16, 2024 4.300 4.550 4.278 4.490 9,998 +0.48(+11.97%)
Oct 15, 2024 4.360 4.460 4.010 4.010 8,405 -0.14(-3.37%)
Oct 14, 2024 4.200 4.200 3.830 4.150 8,244 -0.02(-0.48%)
Oct 11, 2024 4.230 4.230 3.944 4.170 1,621 +0.19(+4.77%)
Oct 10, 2024 3.760 3.980 3.760 3.980 961 -0.03(-0.75%)
Oct 09, 2024 3.780 4.340 3.780 4.010 18,266 +0.22(+5.80%)
Oct 08, 2024 3.522 3.790 3.450 3.790 1,963 +0.09(+2.43%)
Oct 07, 2024 3.810 4.130 3.600 3.700 6,194 -0.19(-4.88%)
Oct 04, 2024 3.880 3.940 3.774 3.890 3,592 +0.14(+3.73%)
Oct 03, 2024 3.672 3.750 3.470 3.750 5,003 -0.07(-1.83%)
Oct 02, 2024 3.560 4.284 3.510 3.820 19,520 +0.18(+4.95%)
Oct 01, 2024 3.761 4.115 3.400 3.640 18,269 -0.49(-11.80%)
Sep 30, 2024 4.110 4.490 4.080 4.127 14,872 -0.32(-7.26%)
Sep 27, 2024 3.790 4.450 3.690 4.450 32,620 +0.60(+15.58%)
Sep 26, 2024 3.680 4.000 3.150 3.850 10,132 +0.16(+4.34%)
Sep 25, 2024 4.190 4.190 3.690 3.690 4,508 -0.26(-6.58%)
Sep 24, 2024 3.950 4.060 3.900 3.950 9,336 +0.06(+1.54%)
Sep 23, 2024 4.200 4.295 3.890 3.890 17,197 +0.00(+0.00%)
Sep 20, 2024 3.890 4.100 3.630 3.890 9,754 +0.24(+6.58%)
Sep 19, 2024 4.170 4.250 3.480 3.650 38,692 -0.06(-1.62%)
Sep 18, 2024 3.490 3.900 3.260 3.710 9,051 +0.21(+6.00%)
Sep 17, 2024 3.406 4.160 3.250 3.500 38,218 +0.30(+9.37%)
Sep 16, 2024 3.910 3.950 3.197 3.200 22,818 -0.82(-20.37%)
Sep 13, 2024 2.857 4.350 2.856 4.019 35,758 +1.17(+41.00%)
Sep 12, 2024 2.855 2.870 2.850 2.850 1,862 -0.01(-0.45%)
Sep 11, 2024 2.755 2.863 2.750 2.863 2,975 -0.04(-1.36%)
Sep 10, 2024 2.955 2.955 2.902 2.902 1,240 -0.10(-3.25%)
Sep 09, 2024 2.770 3.200 2.770 3.000 25,674 +0.25(+9.09%)
Sep 06, 2024 2.970 2.990 2.750 2.750 7,894 -0.00(-0.09%)
Sep 05, 2024 2.750 2.980 2.750 2.752 6,837 -0.04(-1.34%)
Sep 04, 2024 2.910 3.020 2.760 2.790 4,503 +0.00(+0.18%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.