OPTI

Crescent NV Historical Data

OPTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 0.0173 -0.0003 -1.7% 0.0178 0.0179 0.0173 964,849
Sep 26 2022 0.0176 -0.0002 -1.12% 0.0183 0.0183 0.0176 304,620
Sep 23 2022 0.0178 -0.0005 -2.73% 0.018 0.0183 0.0178 1,494,238
Sep 22 2022 0.0183 -0.0002 -1.08% 0.0183 0.0186 0.0181 624,424
Sep 21 2022 0.0185 -0.0006 -3.14% 0.0191 0.0191 0.018 1,691,756
Sep 20 2022 0.0191 0.0005 2.69% 0.019 0.0199 0.0186 3,719,717
Sep 19 2022 0.0186 0.001 5.68% 0.0174 0.0189 0.0174 480,641
Sep 16 2022 0.0176 0.00 0.0% 0.0177 0.0177 0.0176 50,001
Sep 15 2022 0.0176 -0.0006 -3.3% 0.0182 0.0182 0.0175 540,720
Sep 14 2022 0.0182 0.0005 2.82% 0.0176 0.0182 0.0175 341,959
Sep 13 2022 0.0177 -0.0003 -1.67% 0.0181 0.0181 0.0176 680,001
Sep 12 2022 0.018 0.0004 2.27% 0.0177 0.018 0.0175 188,502
Sep 09 2022 0.0176 0.00 0.0% 0.0175 0.0176 0.0174 72,187
Sep 08 2022 0.0176 -0.0003 -1.68% 0.018 0.018 0.0176 168,403
Sep 07 2022 0.0179 -0.0005 -2.72% 0.0182 0.0183 0.0176 879,131
Sep 06 2022 0.0184 0.0003 1.66% 0.018 0.0184 0.0177 293,148
Sep 05 2022 0.0181 -0.0003 -1.63% 0.0182 0.0183 0.0181 4,331
Sep 02 2022 0.0184 0.0001 0.55% 0.018 0.0185 0.0178 868,000
Sep 01 2022 0.0183 0.0005 2.81% 0.0178 0.0183 0.0176 561,101
Aug 31 2022 0.0178 0.00 0.0% 0.0175 0.0182 0.0175 123,982
Aug 30 2022 0.0178 0.0003 1.71% 0.0178 0.0178 0.0173 818,272
Aug 29 2022 0.0175 -0.0004 -2.23% 0.0178 0.0178 0.0175 322,655
Aug 26 2022 0.0179 0.00 0.0% 0.0181 0.0183 0.0179 592,001
Aug 25 2022 0.0179 -0.0006 -3.24% 0.0183 0.0184 0.0179 743,301
Aug 24 2022 0.0185 0.0002 1.09% 0.0184 0.0187 0.0183 665,782
Aug 23 2022 0.0183 0.0001 0.55% 0.0181 0.0183 0.018 488,350
Aug 22 2022 0.0182 -0.0002 -1.09% 0.0182 0.0184 0.0182 157,017
Aug 19 2022 0.0184 0.00 0.0% 0.0184 0.0187 0.0181 1,375,441
Aug 18 2022 0.0184 0.0012 6.98% 0.0174 0.0185 0.0174 1,566,428
Aug 17 2022 0.0172 -0.0003 -1.71% 0.0176 0.0178 0.0172 1,048,488
Aug 16 2022 0.0175 -0.0005 -2.78% 0.0176 0.018 0.0175 1,611,405
Aug 15 2022 0.018 -0.0004 -2.17% 0.0186 0.0186 0.018 531,180
Aug 12 2022 0.0184 0.0004 2.22% 0.0186 0.0187 0.0184 250,944
Aug 11 2022 0.018 -0.0006 -3.23% 0.0185 0.0186 0.018 646,388
Aug 10 2022 0.0186 0.0001 0.54% 0.0184 0.0186 0.0183 171,810
Aug 09 2022 0.0185 0.00 0.0% 0.0185 0.0185 0.018 630,701
Aug 08 2022 0.0185 0.0002 1.09% 0.0181 0.0187 0.0179 638,789
Aug 05 2022 0.0183 0.00 0.0% 0.0181 0.0184 0.018 496,010
Aug 04 2022 0.0183 0.0003 1.67% 0.0188 0.019 0.018 2,315,943
Aug 03 2022 0.018 0.0012 7.14% 0.0163 0.0185 0.0163 5,017,107
Aug 02 2022 0.0168 0.0006 3.7% 0.0163 0.0168 0.0163 3,519,261
Aug 01 2022 0.0162 0.001 6.58% 0.0153 0.0167 0.0153 5,590,539
Jul 29 2022 0.0152 -0.0005 -3.18% 0.0155 0.016 0.0152 2,171,595
Jul 28 2022 0.0157 -0.0006 -3.68% 0.0162 0.0163 0.0154 2,832,496
Jul 27 2022 0.0163 0.0001 0.62% 0.0163 0.0164 0.0162 413,406
Jul 26 2022 0.0162 -0.0002 -1.22% 0.0164 0.0164 0.0162 85,292
Jul 25 2022 0.0164 0.0001 0.61% 0.0163 0.0165 0.0162 665,066
Jul 22 2022 0.0163 -0.0007 -4.12% 0.0171 0.0171 0.0158 4,615,151
Jul 21 2022 0.017 0.00 0.0% 0.0169 0.0173 0.0169 1,538,331
Jul 20 2022 0.017 0.00 0.0% 0.017 0.0172 0.0169 968,174
Jul 19 2022 0.017 0.00 0.0% 0.017 0.0173 0.017 670,402
Jul 18 2022 0.017 -0.0005 -2.86% 0.0174 0.0175 0.017 1,542,142
Jul 15 2022 0.0175 0.0003 1.74% 0.0175 0.0176 0.0174 1,268,625
Jul 14 2022 0.0172 0.00 0.0% 0.0172 0.0179 0.0172 1,177,148
Jul 13 2022 0.0172 -0.0001 -0.58% 0.0175 0.0176 0.0172 663,150
Jul 12 2022 0.0173 -0.0003 -1.7% 0.0176 0.0178 0.0173 690,798
Jul 11 2022 0.0176 -0.0004 -2.22% 0.0181 0.0182 0.0172 876,896
Jul 08 2022 0.018 0.0003 1.69% 0.018 0.018 0.0177 246,500
Jul 07 2022 0.0177 -0.0003 -1.67% 0.0181 0.0181 0.0177 85,000
Jul 06 2022 0.018 0.0004 2.27% 0.0177 0.0182 0.0175 441,988
Jul 05 2022 0.0176 -0.0001 -0.56% 0.0179 0.0179 0.0176 142,190
Jul 04 2022 0.0177 -0.0002 -1.12% 0.0179 0.018 0.0177 404,910
Jul 01 2022 0.0179 0.00 0.0% 0.0178 0.0185 0.0177 1,041,125
Jun 30 2022 0.0179 0.00 0.0% 0.0179 0.0181 0.0179 362,501
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.

Log in to ADVFN
Register Now

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

P: V: D:20220928 19:22:59