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)

0.0098

0.0002

(2.08%)

Closed February 04 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0004	4.25531914894	0.0094	0.01	0.0094	426190	0.00968154	DE
4	-0.0004	-3.92156862745	0.0102	0.0102	0.0094	675682	0.00991012	DE
12	-0.0004	-3.92156862745	0.0102	0.03	0.0084	8953466	0.01020575	DE
26	-0.0014	-12.5	0.0112	0.03	0.0084	4370299	0.01030512	DE
52	0.0018	22.5	0.008	0.03	0.007	2636315	0.01047302	DE
156	-0.0149	-60.3238866397	0.0247	0.03	0.0001	1727422	0.01369079	DE
260	-0.0157	-61.568627451	0.0255	0.0553	0.0001	2629838	0.02603043	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738690200	0.0098	0.0002001	2.08	0.0095999	0.01	0.0095999	399000
1738603800	0.0095999	0.0001999	2.13	0.0095999	0.01	0.0095999	288356
1738344600	0.0094	-0.0002	-2.08	0.0095999	0.0095999	0.0094	600848
1738258200	0.0095999	-0.0004	-4.00	0.0095999	0.0095999	0.0095999	506938
1738171800	0.01	0	0.00	0.0095999	0.01	0.0095999	132400
1738085400	0.01	0.0004001	4.17	0.0094	0.01	0.0094	602410
1737999000	0.0095999	0	0.00	0.0095999	0.0095999	0.0095999	47438
1737739800	0.0095999	-0.0002	-2.04	0.0098	0.0098	0.0095999	618380
1737653400	0.0098	-0.0002	-2.00	0.0098	0.0098	0.0098	21252
1737567000	0.01	-0.0002	-1.96	0.01	0.0102	0.0098	886275
1737480600	0.0102	0.0002	2.00	0.01	0.0102	0.0095999	1973340
1737394200	0.01	0.0004001	4.17	0.0098	0.01	0.0095999	2396215
1737135000	0.0095999	0	0.00	0.0095999	0.0098	0.0095999	279333
1737048600	0.0095999	-0.0004	-4.00	0.01	0.01	0.0095999	297384
1736962200	0.01	0.0002	2.04	0.0098	0.01	0.0098	46112
1736875800	0.0098	-0.0002	-2.00	0.0098	0.01	0.0098	675370
1736789400	0.01	0	0.00	0.0098	0.01	0.0098	705705
1736530200	0.01	0.0002	2.04	0.01	0.01	0.01	100
1736443800	0.0098	0	0.00	0.0098	0.0098	0.0098	39922
1736357400	0.0098	-0.0002	-2.00	0.0098	0.01	0.0098	1431671
1736271000	0.01	0	0.00	0.0102	0.0102	0.0098	1964185
1736184600	0.01	-0.0002	-1.96	0.01	0.0102	0.0098	1522705
1735925400	0.0102	0.0002	2.00	0.01	0.0102	0.0098	185800
1735839000	0.01	-0.0002	-1.96	0.01	0.01	0.0098	1180148
1735666200	0.0102	0	0.00	0.0102	0.0102	0.01	572397
1735579800	0.0102	0.0004	4.08	0.01	0.0102	0.0098	1035362
1735320600	0.0098	-0.0002	-2.00	0.0098	0.0102	0.0098	981200
1735061400	0.01	-0.0002	-1.96	0.01	0.01	0.01	63200
1734975000	0.0102	0.0002	2.00	0.01	0.0102	0.0098	665830
1734715800	0.01	-0.0014	-12.28	0.011	0.011	0.01	6100418
1734629400	0.0114	0	0.00	0.0114	0.0114	0.0108	1386838
1734543000	0.0114	0.0002	1.79	0.0106	0.0114	0.0106	1549085
1734456600	0.0112	0.0004	3.70	0.0108	0.0114	0.0108	3182048
1734370200	0.0108	0.0004	3.85	0.0104	0.011	0.0104	1084552
1734111000	0.0104	0.0002	1.96	0.011	0.011	0.0104	2383648
1734024600	0.0102	-0.0008	-7.27	0.011	0.03	0.0084	449674508
1733938200	0.011	0.0008	7.84	0.0102	0.011	0.0102	1946006
1733851800	0.0102	0	0.00	0.0102	0.0106	0.01	709568
1733765400	0.0102	0.0004	4.08	0.0104	0.0108	0.01	2585935
1733506200	0.0098	-0.0004	-3.92	0.0098	0.0102	0.0098	478924
1733419800	0.0102	-0.0002	-1.92	0.0104	0.0106	0.01	294700
1733333400	0.0104	0.0006	6.12	0.01	0.0104	0.0098	652501
1733247000	0.0098	-0.0002	-2.00	0.01	0.01	0.0098	11030
1733160600	0.01	0	0.00	0.01	0.01	0.01	4540
1732901400	0.01	-0.0002	-1.96	0.0104	0.0104	0.0098	520463
1732815000	0.0102	0	0.00	0.0098	0.0102	0.0098	854802
1732728600	0.0102	0.0002	2.00	0.01	0.0104	0.0098	647753
1732642200	0.01	0	0.00	0.01	0.0102	0.0098	91829
1732555800	0.01	0	0.00	0.01	0.01	0.01	342216
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

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