Financial News

Grayscale Horizen Trust [Zen] (OP: HZEN )

4.460 -0.180 (-3.88%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 4.830 4.850 4.440 4.460 23,109 -0.18(-3.88%)
Jun 13, 2024 4.725 4.750 4.580 4.640 12,300 -0.11(-2.32%)
Jun 12, 2024 4.230 4.900 4.230 4.750 20,423 +0.73(+18.28%)
Jun 11, 2024 4.410 4.489 3.793 4.016 25,970 -0.48(-10.76%)
Jun 10, 2024 4.780 4.780 4.300 4.500 28,405 -0.29(-6.05%)
Jun 07, 2024 5.070 5.220 4.780 4.790 8,831 -0.22(-4.49%)
Jun 06, 2024 5.035 5.120 4.850 5.015 15,983 -0.07(-1.30%)
Jun 05, 2024 5.360 5.360 4.920 5.081 44,360 -0.29(-5.38%)
Jun 04, 2024 5.500 5.700 5.250 5.370 14,210 -0.40(-6.93%)
Jun 03, 2024 6.800 6.800 5.380 5.770 50,698 -1.22(-17.45%)
May 31, 2024 7.100 7.100 6.720 6.990 10,057 -0.06(-0.81%)
May 30, 2024 6.750 7.500 6.250 7.047 26,388 +0.55(+8.42%)
May 29, 2024 6.260 6.700 6.130 6.500 12,998 +0.22(+3.50%)
May 28, 2024 5.720 6.900 5.720 6.280 29,743 +0.56(+9.79%)
May 24, 2024 5.550 5.840 5.320 5.720 27,046 +0.20(+3.62%)
May 23, 2024 5.910 6.050 5.310 5.520 16,853 -0.48(-8.00%)
May 22, 2024 6.100 6.400 5.910 6.000 8,596 -0.12(-1.96%)
May 21, 2024 5.995 6.900 5.995 6.120 28,923 -0.11(-1.77%)
May 20, 2024 5.450 6.230 4.951 6.230 32,271 +1.03(+19.81%)
May 17, 2024 5.180 5.400 5.100 5.200 23,054 +0.03(+0.58%)
May 16, 2024 5.290 5.350 4.620 5.170 15,970 -0.14(-2.64%)
May 15, 2024 4.150 5.310 4.150 5.310 27,507 +1.05(+24.65%)
May 14, 2024 4.500 4.520 4.250 4.260 6,923 -0.25(-5.54%)
May 13, 2024 4.560 4.590 4.300 4.510 14,185 +0.19(+4.42%)
May 10, 2024 4.500 4.600 4.080 4.319 18,693 +0.01(+0.21%)
May 09, 2024 4.600 4.600 4.300 4.310 6,385 +0.01(+0.23%)
May 08, 2024 4.400 4.590 4.221 4.300 14,496 -0.10(-2.27%)
May 07, 2024 4.730 4.730 4.400 4.400 35,428 -0.33(-6.98%)
May 06, 2024 4.750 4.960 4.500 4.730 34,045 +0.40(+9.24%)
May 03, 2024 4.500 5.180 4.250 4.330 41,290 -0.16(-3.52%)
May 02, 2024 4.520 5.000 4.300 4.488 39,108 -0.06(-1.36%)
May 01, 2024 4.860 4.970 4.350 4.550 29,096 -0.06(-1.30%)
Apr 30, 2024 4.700 4.700 4.103 4.610 45,754 -0.24(-4.95%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback