ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,722.26
-0.19%
US Tech 100
19,488.80
0.38%
Dow Jones
41,914.75
-0.70%
Brent Oil
73.19
-1.84%
Bitcoin
63,113.31
-1.80%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Crescent NV (OPTI)

  7. Crescent NV (OPTI) Historical

OPTI Crescent NV

0.0122
0.0002 (1.67%)
Sep 25 2024 - Closed
Delayed by 15 minutes

OPTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2024 0.012 0.0002 1.69% 0.012 0.0128 0.0118 1,113,582
Sep 23 2024 0.0118 -0.001 -7.81% 0.0134 0.0134 0.0118 2,820,750
Sep 20 2024 0.0128 0.0008 6.67% 0.0128 0.0134 0.0124 4,800,274
Sep 19 2024 0.012 -0.0008 -6.25% 0.013 0.0132 0.012 1,731,109
Sep 18 2024 0.0128 0.0014 12.28% 0.012 0.0128 0.0116 1,698,608
Sep 17 2024 0.0114 0.0002 1.79% 0.0118 0.0122 0.0114 277,320
Sep 16 2024 0.0112 0.00 0.00% 0.0114 0.0114 0.0112 104,260
Sep 13 2024 0.0112 -0.0004 -3.45% 0.0116 0.0116 0.0112 398,492
Sep 12 2024 0.0116 -0.0008 -6.45% 0.0118 0.0124 0.0116 152,000
Sep 11 2024 0.0124 0.00 0.00% 0.0114 0.0124 0.0114 88,507
Sep 10 2024 0.0124 0.0006 5.08% 0.0118 0.0124 0.0116 59,300
Sep 09 2024 0.0118 0.0002 1.73% 0.0118 0.0118 0.0118 40,800
Sep 06 2024 0.0116 -0.0002 -1.69% 0.0118 0.0118 0.0116 6,500
Sep 05 2024 0.0118 -0.0002 -1.67% 0.0126 0.0126 0.0116 11,030
Sep 04 2024 0.012 0.0002 1.69% 0.0114 0.0126 0.0114 354,380
Sep 03 2024 0.0118 -0.001 -7.81% 0.0114 0.0128 0.0114 54,340
Sep 02 2024 0.0128 0.00 0.00% 0.011 0.0128 0.011 397,600
Aug 30 2024 0.0128 0.0008 6.67% 0.0122 0.0128 0.0118 429,550
Aug 29 2024 0.012 -0.0004 -3.23% 0.0118 0.0126 0.0118 364,856
Aug 28 2024 0.0124 0.0016 14.81% 0.0112 0.0124 0.0112 200,060
Aug 27 2024 0.0108 -0.0022 -16.92% 0.011 0.0126 0.0108 311,773
Aug 26 2024 0.013 0.0022 20.37% 0.0114 0.013 0.0114 1,060,586
Aug 23 2024 0.0108 0.00 0.00% 0.0108 0.011 0.0108 17,500
Aug 22 2024 0.0108 -0.0002 -1.82% 0.0108 0.0108 0.0108 57,400
Aug 21 2024 0.011 0.0002 1.85% 0.011 0.0116 0.011 263,738
Aug 20 2024 0.0108 0.00 0.00% 0.0116 0.0116 0.0108 42,840
Aug 19 2024 0.0108 -0.0004 -3.57% 0.0116 0.0116 0.0108 111,533
Aug 16 2024 0.0112 -0.0006 -5.08% 0.012 0.012 0.011 180,671
Aug 15 2024 0.0118 0.00 0.00% 0.0106 0.0118 0.0106 700,000
Aug 14 2024 0.0118 0.0006 5.36% 0.0116 0.0118 0.0116 300,500
Aug 13 2024 0.0112 -0.0006 -5.08% 0.011 0.0112 0.011 10,392
Aug 12 2024 0.0118 0.00 0.00% 0.0104 0.0118 0.0104 13,170
Aug 09 2024 0.0118 0.0004 3.51% 0.0112 0.0118 0.0108 213,195
Aug 08 2024 0.0114 0.00 0.00% 0.0114 0.0114 0.0114 0.00
Aug 07 2024 0.0114 0.0004 3.64% 0.0112 0.0114 0.01 1,242,000
Aug 06 2024 0.011 -0.0002 -1.79% 0.0112 0.0112 0.011 54,935
Aug 05 2024 0.0112 -0.0002 -1.75% 0.0112 0.0114 0.011 285,000
Aug 02 2024 0.0114 0.00 0.00% 0.0116 0.0116 0.0114 410,150
Aug 01 2024 0.0114 -0.0006 -5.00% 0.012 0.012 0.0114 58,218
Jul 31 2024 0.012 0.0004 3.45% 0.012 0.012 0.0118 442,362
Jul 30 2024 0.0116 -0.0004 -3.33% 0.0116 0.0122 0.0116 252,661
Jul 29 2024 0.012 -0.0006 -4.76% 0.0122 0.0122 0.0116 547,123
Jul 26 2024 0.0126 0.0006 5.00% 0.012 0.0126 0.012 90,009
Jul 25 2024 0.012 0.00 0.00% 0.012 0.0122 0.012 121,705
Jul 24 2024 0.012 -0.0002 -1.64% 0.0126 0.0126 0.012 463,845
Jul 23 2024 0.0122 -0.0002 -1.61% 0.0124 0.0126 0.0122 76,397
Jul 22 2024 0.0124 0.00 0.00% 0.0124 0.0124 0.0124 1,480
Jul 19 2024 0.0124 0.00 0.00% 0.0126 0.0126 0.0124 33,988
Jul 18 2024 0.0124 0.00 0.00% 0.0124 0.0124 0.0124 28,551
Jul 17 2024 0.0124 0.00 0.00% 0.0128 0.0128 0.0124 200,850
Jul 16 2024 0.0124 0.00 0.00% 0.0126 0.0128 0.0124 113,491
Jul 15 2024 0.0124 -0.0002 -1.59% 0.0124 0.0126 0.0124 119,727
Jul 12 2024 0.0126 0.00 0.00% 0.0118 0.0126 0.0118 857,093
Jul 11 2024 0.0126 0.00 0.00% 0.0124 0.013 0.0124 160,100
Jul 10 2024 0.0126 -0.0002 -1.56% 0.0134 0.0134 0.0126 89,900
Jul 09 2024 0.0128 0.0002 1.59% 0.0124 0.0134 0.0124 617,280
Jul 08 2024 0.0126 -0.0006 -4.55% 0.0132 0.0132 0.0124 670,420
Jul 05 2024 0.0132 -0.001 -7.04% 0.0142 0.0142 0.013 1,649,709
Jul 04 2024 0.0142 0.0004 2.90% 0.014 0.0142 0.0138 443,795
Jul 03 2024 0.0138 -0.0008 -5.48% 0.0146 0.0146 0.0134 621,000
Jul 02 2024 0.0146 0.00 0.00% 0.0132 0.0146 0.0132 517,000
Jul 01 2024 0.0146 0.0006 4.29% 0.0146 0.0146 0.013 1,216,700
Jun 28 2024 0.014 0.001 7.69% 0.0132 0.0142 0.0122 3,674,294
Jun 27 2024 0.013 0.0004 3.17% 0.013 0.0132 0.013 627,400

Your Recent History

EU
OPTI
Crescent NV
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved