ADVFN Logo

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.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CREX Creative Realities Inc

3.75
0.00 (0.00%)
Pre Market
Last Updated: 04:00:16
Delayed by 15 minutes

CREX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 3.75 -0.17 -4.34% 3.87 3.925 3.66 78,021
Mar 26 2024 3.92 -0.10 -2.49% 3.96 4.04 3.8963 47,087
Mar 25 2024 4.02 0.03 0.75% 3.99 4.04 3.95 152,712
Mar 22 2024 3.99 0.09 2.31% 4.16 4.16 3.90 74,942
Mar 21 2024 3.90 -0.29 -6.92% 4.32 4.32 3.59 244,492
Mar 20 2024 4.19 -0.01 -0.24% 4.24 4.32 4.0112 76,445
Mar 19 2024 4.20 -0.08 -1.87% 4.28 4.35 4.12 48,135
Mar 18 2024 4.28 0.31 7.81% 4.10 4.35 4.0789 105,231
Mar 15 2024 3.97 0.35 9.67% 3.57 3.995 3.57 41,196
Mar 14 2024 3.62 0.02 0.56% 3.62 3.649 3.51 28,076
Mar 13 2024 3.60 -0.03 -0.83% 3.62 3.77 3.46 31,604
Mar 12 2024 3.63 0.23 6.76% 3.43 3.63 3.36 29,711
Mar 11 2024 3.40 -0.02 -0.58% 3.41 3.53 3.1301 71,611
Mar 08 2024 3.42 -0.38 -10.00% 3.79 3.79 3.42 96,964
Mar 07 2024 3.80 0.08 2.15% 3.76 3.80 3.685 35,157
Mar 06 2024 3.72 -0.15 -3.88% 3.91 3.9191 3.65 54,115
Mar 05 2024 3.87 -0.09 -2.15% 3.82 3.9622 3.57 63,871
Mar 04 2024 3.955 -0.21 -4.93% 4.12 4.1884 3.85 83,139
Mar 01 2024 4.16 0.03 0.73% 4.16 4.19 4.10 31,611
Feb 29 2024 4.13 0.03 0.73% 4.20 4.20 4.10 42,305
Feb 28 2024 4.10 -0.12 -2.84% 4.18 4.35 4.03 123,573
Feb 27 2024 4.22 0.28 7.11% 3.98 4.23 3.81 100,292
Feb 26 2024 3.94 0.15 3.96% 3.88 3.95 3.79 39,983
Feb 23 2024 3.79 0.08 2.16% 3.81 3.84 3.5821 49,836
Feb 22 2024 3.71 -0.09 -2.37% 3.92 3.9541 3.60 75,683
Feb 21 2024 3.80 -0.05 -1.30% 3.89 4.00 3.72 109,717
Feb 20 2024 3.85 0.29 8.15% 3.72 3.85 3.6536 106,250
Feb 16 2024 3.56 0.03 0.85% 3.54 3.575 3.4649 32,141
Feb 15 2024 3.53 0.04 1.15% 3.50 3.55 3.3547 62,983
Feb 14 2024 3.49 0.27 8.39% 3.35 3.49 3.2209 34,060
Feb 13 2024 3.22 -0.18 -5.29% 3.35 3.43 3.17 37,106
Feb 12 2024 3.40 0.14 4.29% 3.22 3.47 3.21 30,629
Feb 09 2024 3.26 0.08 2.52% 3.21 3.26 3.1401 33,499
Feb 08 2024 3.18 -0.04 -1.24% 3.35 3.35 3.165 34,249
Feb 07 2024 3.22 0.10 3.21% 3.19 3.225 3.12 67,990
Feb 06 2024 3.12 0.05 1.63% 3.06 3.1902 3.06 33,393
Feb 05 2024 3.07 -0.01 -0.32% 3.08 3.09 2.97 33,231
Feb 02 2024 3.08 0.11 3.70% 3.00 3.08 2.91 30,443
Feb 01 2024 2.97 0.07 2.41% 3.07 3.07 2.9599 65,060
Jan 31 2024 2.90 -0.09 -3.01% 2.99 3.0452 2.90 59,953
Jan 30 2024 2.99 0.07 2.40% 2.85 3.00 2.85 50,489
Jan 29 2024 2.92 0.13 4.66% 2.79 2.97 2.76 119,135
Jan 26 2024 2.79 -0.05 -1.76% 2.87 2.87 2.77 32,513
Jan 25 2024 2.84 0.03 1.07% 2.83 2.85 2.82 57,189
Jan 24 2024 2.81 0.01 0.36% 2.89 2.8917 2.77 43,424
Jan 23 2024 2.80 0.07 2.75% 2.71 2.84 2.71 26,238
Jan 22 2024 2.725 0.23 9.00% 2.63 2.74 2.60 41,952
Jan 19 2024 2.50 0.01 0.40% 2.40 2.63 2.39 89,701
Jan 18 2024 2.49 -0.21 -7.61% 2.69 2.74 2.30 115,111
Jan 17 2024 2.695 -0.16 -5.44% 2.88 2.88 2.6342 35,037
Jan 16 2024 2.85 0.00 0.00% 2.82 2.93 2.75 26,240
Jan 12 2024 2.85 0.10 3.64% 2.83 2.86 2.6801 59,252
Jan 11 2024 2.75 -0.10 -3.51% 2.80 2.86 2.56 86,751
Jan 10 2024 2.85 0.02 0.71% 2.87 2.87 2.67 64,026
Jan 09 2024 2.83 0.12 4.24% 2.69 2.89 2.59 69,750
Jan 08 2024 2.715 0.17 6.47% 2.55 2.73 2.5017 54,612
Jan 05 2024 2.55 -0.16 -5.90% 2.61 2.655 2.545 31,408
Jan 04 2024 2.71 0.39 16.81% 2.26 2.73 2.26 167,384
Jan 03 2024 2.32 0.05 2.20% 2.28 2.355 2.23 36,714
Jan 02 2024 2.27 -0.09 -3.81% 2.28 2.33 2.09 46,492
Dec 29 2023 2.36 -0.04 -1.67% 2.38 2.40 2.22 30,079

Your Recent History

Delayed Upgrade Clock