OPTI

Crescent NV Historical Data

OPTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 0.0243 0.0013 5.65% 0.0234 0.0245 0.0234 1,641,442
Nov 26 2021 0.023 -0.0007 -2.95% 0.0225 0.0237 0.0225 2,083,225
Nov 25 2021 0.0237 -0.0016 -6.32% 0.0252 0.0252 0.0234 6,161,251
Nov 24 2021 0.0253 0.0001 0.4% 0.0252 0.0253 0.025 701,876
Nov 23 2021 0.0252 -0.0001 -0.4% 0.0254 0.0254 0.025 1,028,425
Nov 22 2021 0.0253 0.0003 1.2% 0.0255 0.0259 0.0251 4,481,056
Nov 19 2021 0.025 -0.0004 -1.57% 0.0254 0.0255 0.0247 2,314,828
Nov 18 2021 0.0254 0.0005 2.01% 0.025 0.0254 0.0246 3,294,067
Nov 17 2021 0.0249 0.0011 4.62% 0.0239 0.025 0.0237 5,955,688
Nov 16 2021 0.0238 0.0003 1.28% 0.0238 0.0248 0.0237 4,192,776
Nov 15 2021 0.0235 -0.0015 -6.0% 0.0254 0.0254 0.0235 12,334,324
Nov 12 2021 0.025 0.00 0.0% 0.0254 0.0254 0.0246 2,675,007
Nov 11 2021 0.025 -0.0004 -1.57% 0.0255 0.0256 0.0247 5,761,693
Nov 10 2021 0.0254 -0.0006 -2.31% 0.0258 0.0258 0.0252 3,893,356
Nov 09 2021 0.026 -0.0001 -0.38% 0.0262 0.0263 0.0255 2,481,271
Nov 08 2021 0.0261 -0.0009 -3.33% 0.027 0.027 0.0258 5,780,553
Nov 05 2021 0.027 -0.0007 -2.53% 0.028 0.0284 0.027 2,697,718
Nov 04 2021 0.0277 0.00 0.0% 0.0278 0.028 0.0272 1,692,878
Nov 03 2021 0.0277 0.0001 0.36% 0.0279 0.0284 0.0275 711,579
Nov 02 2021 0.0276 -0.0002 -0.72% 0.0277 0.0278 0.0272 999,806
Nov 01 2021 0.0278 0.0001 0.36% 0.0279 0.0286 0.0276 1,109,945
Oct 29 2021 0.0277 0.00 +0.00% 0.0276 0.0278 0.0273 0.00
Oct 29 2021 0.0277 0.0003 1.09% 0.0276 0.0278 0.0273 745,535
Oct 28 2021 0.0274 -0.0003 -1.08% 0.0276 0.0278 0.0274 363,988
Oct 27 2021 0.0277 0.00 0.0% 0.0277 0.0278 0.0274 602,224
Oct 26 2021 0.0277 0.0002 0.73% 0.0274 0.028 0.0272 984,119
Oct 25 2021 0.0275 -0.0002 -0.72% 0.0276 0.0282 0.0272 2,765,640
Oct 22 2021 0.0277 0.0001 0.36% 0.0277 0.0281 0.0272 1,423,558
Oct 21 2021 0.0276 0.00 0.0% 0.0276 0.0283 0.0275 600,607
Oct 20 2021 0.0276 -0.0001 -0.36% 0.028 0.0285 0.0276 1,021,457
Oct 19 2021 0.0277 -0.0007 -2.46% 0.0281 0.0281 0.0276 987,028
Oct 18 2021 0.0284 0.00 0.0% 0.0283 0.0284 0.0279 1,827,819
Oct 15 2021 0.0284 0.00 0.0% 0.0281 0.0285 0.0278 991,144
Oct 14 2021 0.0284 0.00 0.0% 0.0285 0.0289 0.028 1,169,076
Oct 13 2021 0.0284 0.0005 1.79% 0.0285 0.0285 0.028 338,438
Oct 12 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Oct 11 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Oct 08 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Oct 07 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Oct 06 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Oct 05 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Oct 04 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Oct 01 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Sep 30 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Sep 29 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Sep 28 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Sep 27 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Sep 24 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Sep 23 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Sep 22 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Sep 21 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Sep 20 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Sep 17 2021 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0.00
Sep 16 2021 0.0279 -0.0006 -2.11% 0.0285 0.0286 0.0279 1,955,846
Sep 15 2021 0.0285 -0.0002 -0.7% 0.0286 0.0289 0.0285 77,551
Sep 14 2021 0.0287 -0.0003 -1.03% 0.0289 0.029 0.0282 483,827
Sep 13 2021 0.029 0.0002 0.69% 0.0287 0.029 0.0287 198,197
Sep 10 2021 0.0288 -0.0004 -1.37% 0.0291 0.0292 0.0285 731,620
Sep 09 2021 0.0292 0.0007 2.46% 0.0287 0.0294 0.0286 955,400
Sep 08 2021 0.0285 -0.0004 -1.38% 0.0289 0.0291 0.0285 1,068,459
Sep 07 2021 0.0289 -0.0004 -1.37% 0.0293 0.0299 0.0289 1,465,591
Sep 06 2021 0.0293 0.0005 1.74% 0.029 0.0296 0.029 1,398,526
Sep 03 2021 0.0288 -0.0032 -10.0% 0.0319 0.0332 0.0285 9,954,335
Sep 02 2021 0.032 0.0041 14.7% 0.0275 0.032 0.0275 6,604,421
Sep 01 2021 0.0279 0.0002 0.72% 0.0276 0.028 0.0275 519,707
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:20211130 01:21:45