ADVFN Logo ADVFN

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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.52
-0.22%
US Tech 100
17,716.00
0.19%
S&P 500
5,221.26
-0.03%
US Dollar vs CAD
1.36718
-0.06%
Bitcoin
62,987.67
2.51%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Crescent NV (OPTI)

  7. Crescent NV (OPTI) Historical

OPTI Crescent NV

0.0126
-0.0006 (-4.55%)
May 13 2024 - Closed
Delayed by 15 minutes

OPTI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.0132 0.00 0.00% 0.013 0.0132 0.013 97,000
May 09 2024 0.0132 0.00 0.00% 0.0126 0.0132 0.0126 84,309
May 08 2024 0.0132 -0.0002 -1.49% 0.0126 0.0132 0.0126 835,000
May 07 2024 0.0134 0.0004 3.08% 0.0122 0.0134 0.0122 763,379
May 06 2024 0.013 0.0002 1.56% 0.0124 0.0134 0.0124 1,110,735
May 03 2024 0.0128 -0.0004 -3.03% 0.0128 0.0134 0.0126 353,106
May 02 2024 0.0132 0.00 0.00% 0.0134 0.0134 0.0126 141,200
Apr 30 2024 0.0132 0.0002 1.54% 0.0134 0.0134 0.012 1,405,739
Apr 29 2024 0.013 0.00 0.00% 0.0136 0.0136 0.0126 631,858
Apr 26 2024 0.013 0.0002 1.56% 0.013 0.013 0.0126 134,506
Apr 25 2024 0.0128 -0.0002 -1.54% 0.013 0.013 0.0126 31,398
Apr 24 2024 0.013 -0.0006 -4.41% 0.0134 0.0136 0.0126 908,675
Apr 23 2024 0.0136 0.0006 4.62% 0.013 0.0136 0.0128 601,288
Apr 22 2024 0.013 0.00 0.00% 0.013 0.0136 0.0126 458,547
Apr 19 2024 0.013 -0.0006 -4.41% 0.0132 0.0132 0.013 435,900
Apr 18 2024 0.0136 -0.0002 -1.45% 0.0138 0.0138 0.0132 80,860
Apr 17 2024 0.0138 0.0006 4.55% 0.0138 0.0138 0.013 385,500
Apr 16 2024 0.0132 -0.0004 -2.94% 0.013 0.0138 0.013 386,376
Apr 15 2024 0.0136 0.00 0.00% 0.013 0.0138 0.013 947,470
Apr 12 2024 0.0136 0.00 0.00% 0.0138 0.014 0.013 2,900,823
Apr 11 2024 0.0136 0.0016 13.33% 0.012 0.0138 0.0114 3,724,398
Apr 10 2024 0.012 0.001 9.09% 0.011 0.012 0.011 94,089
Apr 09 2024 0.011 0.00 0.00% 0.011 0.012 0.011 1,171,967
Apr 08 2024 0.011 -0.0002 -1.79% 0.0112 0.0112 0.011 306,146
Apr 05 2024 0.0112 -0.0006 -5.08% 0.0122 0.0122 0.0112 1,212,991
Apr 04 2024 0.0118 -0.0006 -4.84% 0.0124 0.0124 0.0116 1,320,671
Apr 03 2024 0.0124 0.003 31.91% 0.009 0.0136 0.009 13,231,687
Apr 02 2024 0.0094 0.0008 9.30% 0.0086 0.0094 0.0086 9,546,325
Mar 28 2024 0.0086 0.00 0.00% 0.0086 0.0086 0.0084 395,732
Mar 27 2024 0.0086 0.0004 4.88% 0.0084 0.0086 0.008 4,408,169
Mar 26 2024 0.0082 0.0002 2.50% 0.008 0.0084 0.008 805,589
Mar 25 2024 0.008 0.00 0.00% 0.0082 0.0084 0.008 790,821
Mar 22 2024 0.008 0.0002 2.56% 0.0082 0.0082 0.0078 720,745
Mar 21 2024 0.0078 0.0004 5.41% 0.0084 0.0084 0.0076 1,455,094
Mar 20 2024 0.0074 -0.0006 -7.50% 0.008 0.0082 0.0074 1,315,639
Mar 19 2024 0.008 -0.0006 -6.98% 0.0086 0.0086 0.0078 743,951
Mar 18 2024 0.0086 0.0004 4.88% 0.0078 0.0086 0.0078 1,109,783
Mar 15 2024 0.0082 -0.0002 -2.38% 0.0084 0.0084 0.0082 680,206
Mar 14 2024 0.0084 -0.0002 -2.33% 0.0084 0.0086 0.0084 276,381
Mar 13 2024 0.0086 0.0006 7.50% 0.008 0.0086 0.0074 2,998,293
Mar 12 2024 0.008 0.0006 8.11% 0.0074 0.008 0.007 5,211,428
Mar 11 2024 0.0074 0.00 0.00% 0.0074 0.0074 0.0074 121,792
Mar 08 2024 0.0074 -0.0004 -5.13% 0.0072 0.0078 0.0072 295,398
Mar 07 2024 0.0078 0.0004 5.41% 0.0072 0.0078 0.0072 272,767
Mar 06 2024 0.0074 0.00 0.00% 0.0074 0.0076 0.0072 44,179
Mar 05 2024 0.0074 -0.0002 -2.63% 0.0074 0.0074 0.0074 67,800
Mar 04 2024 0.0076 0.0002 2.70% 0.0074 0.0076 0.0074 175,520
Mar 01 2024 0.0074 -0.0002 -2.63% 0.0074 0.0078 0.0074 391,128
Feb 29 2024 0.0076 0.00 0.00% 0.008 0.008 0.0076 65,150
Feb 28 2024 0.0076 0.0002 2.70% 0.0076 0.0078 0.0076 22,440
Feb 27 2024 0.0074 -0.0002 -2.63% 0.0078 0.0078 0.0074 516,720
Feb 26 2024 0.0076 -0.0002 -2.56% 0.0078 0.0078 0.0076 40,364
Feb 23 2024 0.0078 0.0004 5.41% 0.0078 0.0078 0.0074 411,222
Feb 22 2024 0.0074 0.00 0.00% 0.0074 0.0078 0.0074 106,015
Feb 21 2024 0.0074 0.0002 2.78% 0.008 0.008 0.0074 295,450
Feb 20 2024 0.0072 -0.0006 -7.69% 0.0078 0.008 0.0072 802,959
Feb 19 2024 0.0078 0.00 0.00% 0.0078 0.0078 0.0078 0.00
Feb 16 2024 0.0078 0.0006 8.33% 0.0078 0.0078 0.0078 10,000
Feb 15 2024 0.0072 -0.0002 -2.70% 0.0074 0.0078 0.0072 638,589
Feb 14 2024 0.0074 -0.0002 -2.63% 0.0076 0.0078 0.0074 248,153
Feb 13 2024 0.0076 0.00 0.00% 0.0076 0.0076 0.0076 287,066

Your Recent History

EU
OPTI
Crescent NV
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved