OPTI

Crescent NV Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Crescent NV OPTI Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.0002 1.13% 0.0179 11:40:00
Open Price Low Price High Price Close Price Prev Close
0.0179 0.0179 0.0185 0.0179 0.0177
more quote information »

OPTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0190.0190.01770.018153858,850-0.0011-5.79%
1 Month0.01810.01990.01770.0185041,715,783-0.0002-1.1%
3 Months0.02070.02130.0170.0189561,454,401-0.0028-13.53%
6 Months0.0240.02570.0170.0209441,431,135-0.0061-25.42%
1 Year0.02710.03320.0170.024071,818,494-0.0092-33.95%
3 Years0.04750.05530.0140.0328953,656,639-0.0296-62.32%
5 Years0.090.10750.0140.0423672,846,659-0.0721-80.11%

OPTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 0.0177 -0.0006 -3.28% 0.018 0.018 0.0177 394,124
Jun 27 2022 0.0183 0.00 0.0% 0.0186 0.0186 0.018 321,745
Jun 24 2022 0.0183 0.0003 1.67% 0.0182 0.0186 0.0182 944,933
Jun 23 2022 0.018 -0.0005 -2.7% 0.0186 0.0186 0.0177 1,839,199
Jun 22 2022 0.0185 -0.0001 -0.54% 0.019 0.019 0.0185 794,247
Jun 21 2022 0.0186 -0.0004 -2.11% 0.0189 0.0189 0.0182 1,282,582
Jun 20 2022 0.019 0.0005 2.7% 0.0185 0.019 0.0185 478,927
Jun 17 2022 0.0185 -0.0002 -1.07% 0.019 0.019 0.0184 745,967
Jun 16 2022 0.0187 -0.0001 -0.53% 0.0186 0.0189 0.0183 570,999
Jun 15 2022 0.0188 -0.0002 -1.05% 0.0189 0.0189 0.0184 288,000
Jun 14 2022 0.019 0.0005 2.7% 0.0182 0.019 0.0181 1,232,351
Jun 13 2022 0.0185 -0.0001 -0.54% 0.0186 0.0186 0.0182 979,175
Jun 10 2022 0.0186 -0.0004 -2.11% 0.0191 0.0192 0.0186 1,035,991
Jun 09 2022 0.019 -0.0003 -1.55% 0.019 0.0193 0.0188 2,047,775
Jun 08 2022 0.0193 0.0012 6.63% 0.0182 0.0199 0.0182 4,404,297
Jun 07 2022 0.0181 0.0002 1.12% 0.0182 0.0194 0.0181 8,945,800
Jun 06 2022 0.0179 -0.0001 -0.56% 0.0184 0.0184 0.0179 905,026
Jun 03 2022 0.018 -0.0003 -1.64% 0.0183 0.0184 0.018 1,817,781
Jun 02 2022 0.0183 -0.0006 -3.17% 0.0185 0.0188 0.0183 2,178,634
Jun 01 2022 0.0189 0.0009 5.0% 0.0181 0.0192 0.018 3,108,105
May 31 2022 0.018 0.00 0.0% 0.0181 0.0183 0.018 1,362,876
May 30 2022 0.018 0.0002 1.12% 0.0178 0.0184 0.0177 2,334,552
See More Historical Prices ยป
Your Recent History
EU
OPTI
Crescent N..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220629 18:55:00