Crescent NV Historical Data - OPTI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Crescent NV (OPTI)
Crescent NV (OPTI) Historical

Crescent NV (OPTI)

0.01

-0.0002

(-1.96%)

Closed November 24 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.01	0.0108	0.0098	924869	0.0101537	DE
4	0	0	0.01	0.0108	0.0098	994582	0.01022115	DE
12	-0.0022	-18.0327868852	0.0122	0.0134	0.0094	878114	0.01110863	DE
26	-0.0034	-25.3731343284	0.0134	0.0146	0.0094	694599	0.01187219	DE
52	0.001	11.1111111111	0.009	0.0146	0.007	809813	0.01081698	DE
156	-0.0155	-60.7843137255	0.0255	0.0284	0.0001	1287120	0.0172428	DE
260	-0.0212	-67.9487179487	0.0312	0.0553	0.0001	2341162	0.02897944	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	0.01	-0.0002	-1.96	0.01	0.0102	0.01	75257
1732210200	0.0102	-0.0002	-1.92	0.01	0.0102	0.01	305000
1732123800	0.0104	0	0.00	0.01	0.0104	0.0098	830840
1732037400	0.0104	0.0004	4.00	0.01	0.0106	0.0098	764537
1731951000	0.01	-0.0002	-1.96	0.0108	0.0108	0.0098	2666000
1731691800	0.0102	-0.0002	-1.92	0.01	0.0106	0.01	57970
1731605400	0.0104	0.0004	4.00	0.01	0.0108	0.0098	1393300
1731519000	0.01	0	0.00	0.01	0.01	0.01	0
1731432600	0.01	0	0.00	0.0102	0.0108	0.01	1079543
1731346200	0.01	0	0.00	0.01	0.0104	0.01	74642
1731087000	0.01	-0.0004	-3.85	0.01	0.0104	0.01	931623
1731000600	0.0104	0	0.00	0.01	0.0104	0.01	226446
1730914200	0.0104	0.0002	1.96	0.01	0.0104	0.01	171560
1730827800	0.0102	0.0002	2.00	0.01	0.0106	0.01	1037017
1730741400	0.01	-0.0004	-3.85	0.01	0.0104	0.01	474047
1730482200	0.0104	-0.0004	-3.70	0.0106	0.0106	0.0104	6274
1730395800	0.0108	0.0002	1.89	0.0106	0.0108	0.0104	150889
1730309400	0.0106	0.0006	6.00	0.0098	0.0108	0.0098	1262973
1730223000	0.01	0	0.00	0.0104	0.0104	0.01	3029806
1730136600	0.01	-0.0006	-5.66	0.0102	0.0104	0.01	1662182
1729873800	0.0106	0.0004	3.92	0.01	0.0106	0.01	2772414
1729787400	0.0102	0	0.00	0.01	0.0102	0.0098	608389
1729701000	0.0102	0.0004	4.08	0.0098	0.0102	0.0098	836025
1729614600	0.0098	-0.0002	-2.00	0.0098	0.01	0.0098	1292518
1729528200	0.01	-0.0008	-7.41	0.01	0.011	0.0094	2081922
1729269000	0.0108	-0.0002	-1.82	0.0104	0.011	0.01	1163983
1729182600	0.011	0.0004	3.77	0.0106	0.011	0.0104	549931
1729096200	0.0106	-0.0004	-3.64	0.0112	0.0112	0.0106	346445
1729009800	0.011	0	0.00	0.0106	0.011	0.0106	193210
1728923400	0.011	0.0002	1.85	0.0106	0.011	0.0106	549086
1728664200	0.0108	-0.0002	-1.82	0.011	0.011	0.0106	118413
1728577800	0.011	0	0.00	0.011	0.011	0.011	0
1728491400	0.011	0.0002	1.85	0.011	0.011	0.0108	180449
1728405000	0.0108	-0.0006	-5.26	0.0112	0.0112	0.0108	1669559
1728318600	0.0114	-0.0004	-3.39	0.0114	0.0115999	0.0112	1250115
1728059400	0.0118	0.0004	3.51	0.0114	0.012	0.011	1529837
1727973000	0.0114	-0.0008	-6.56	0.0118	0.012	0.0114	1778881
1727886600	0.0122	-0.0002	-1.61	0.0122	0.0124	0.0118	83679
1727800200	0.0124	0.0004	3.33	0.012	0.0124	0.0118	1622498
1727713800	0.012	0	0.00	0.012	0.012	0.0118	230000
1727454600	0.012	0	0.00	0.012	0.012	0.0115999	356751
1727368200	0.012	-0.0002	-1.64	0.0122	0.0124	0.0114	655863
1727281800	0.0122	0.0002	1.67	0.012	0.0122	0.012	397599
1727195400	0.012	0.0002	1.69	0.012	0.0128	0.0118	1113582
1727109000	0.0118	-0.001	-7.81	0.0134	0.0134	0.0118	2820750
1726849800	0.0128	0.0008	6.67	0.0128	0.0134	0.0124	4800274
1726763400	0.012	-0.0008	-6.25	0.013	0.0132	0.012	1731109
1726677000	0.0128	0.0014	12.28	0.012	0.0128	0.0115999	1698608
1726590600	0.0114	0.0002	1.79	0.0118	0.0122	0.0114	277320
1726504200	0.0112	0	0.00	0.0114	0.0114	0.0112	104260
1726245000	0.0112	-0.0004	-3.45	0.0115999	0.0115999	0.0112	398492
1726158600	0.0115999	-0.0008	-6.45	0.0118	0.0124	0.0115999	152000
1726072200	0.0124	0	0.00	0.0114	0.0124	0.0114	88507
1725985800	0.0124	0.0006	5.08	0.0118	0.0124	0.0115999	59300
1725899400	0.0118	0.0002001	1.73	0.0118	0.0118	0.0118	40800
1725640200	0.0115999	-0.0002	-1.69	0.0118	0.0118	0.0115999	6500
1725553800	0.0118	-0.0002	-1.67	0.0126	0.0126	0.0115999	11030
1725467400	0.012	0.0002	1.69	0.0114	0.0126	0.0114	354380
1725381000	0.0118	-0.001	-7.81	0.0114	0.0128	0.0114	54340
1725294600	0.0128	0	0.00	0.011	0.0128	0.011	397600
1725035400	0.0128	0.0008	6.67	0.0122	0.0128	0.0118	429550
1724949000	0.012	-0.0004	-3.23	0.0118	0.0126	0.0118	364856
1724862600	0.0124	0.0016	14.81	0.0112	0.0124	0.0112	200060
1724776200	0.0108	-0.0022	-16.92	0.011	0.0126	0.0108	311773
1724689800	0.013	0.0022	20.37	0.0114	0.013	0.0114	1060586

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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