OPTI

Crescent NV Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Crescent NV OPTI Euronext Ordinary Share BE0003836534
  Price Change Change Percent Stock Price Last Traded
0.001 3.45% 0.03 12:40:00
Close Price Low Price High Price Open Price Previous Close
0.028 0.03 0.028 0.029
more quote information »

OPTI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.03630.03630.0280.0316374,034,818-0.0063-17.36%
1 Month0.03540.03860.0280.0342242,397,357-0.0054-15.25%
3 Months0.0380.04640.0280.0403295,227,000-0.008-21.05%
6 Months0.03810.04640.0280.0388884,942,754-0.0081-21.26%
1 Year0.02930.05530.0140.0366825,239,9530.00072.39%
3 Years0.0650.10750.0140.0465023,360,548-0.035-53.85%
5 Years0.220.260.0140.0497012,107,928-0.19-86.36%

OPTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 0.029 -0.0046 -13.69% 0.0333 0.0336 0.0285 10,324,847
Oct 27 2020 0.0336 -0.0016 -4.55% 0.034 0.0348 0.033 4,867,972
Oct 26 2020 0.0352 0.0004 1.15% 0.035 0.0357 0.0341 2,303,643
Oct 23 2020 0.0348 -0.0009 -2.52% 0.0357 0.036 0.0348 1,565,274
Oct 22 2020 0.0357 -0.0006 -1.65% 0.0363 0.0363 0.0352 1,112,356
Oct 21 2020 0.0363 -0.0002 -0.55% 0.0365 0.0365 0.0359 1,032,915
Oct 20 2020 0.0365 0.0005 1.39% 0.0369 0.0369 0.0355 860,584
Oct 19 2020 0.036 -0.0009 -2.44% 0.0356 0.0369 0.0353 1,761,349
Oct 16 2020 0.0369 0.0009 2.5% 0.0357 0.0369 0.0356 1,193,338
Oct 15 2020 0.036 -0.0005 -1.37% 0.0368 0.0368 0.0353 1,526,440
Oct 14 2020 0.0365 0.0011 3.11% 0.0354 0.0367 0.035 1,432,950
Oct 13 2020 0.0354 -0.0013 -3.54% 0.037 0.037 0.0353 2,768,867
Oct 12 2020 0.0367 -0.0008 -2.13% 0.0375 0.038 0.0362 2,305,505
Oct 09 2020 0.0375 0.0003 0.81% 0.038 0.0381 0.0365 1,436,927
Oct 08 2020 0.0372 0.0003 0.81% 0.038 0.0386 0.0368 2,183,396
Oct 07 2020 0.0369 0.0019 5.43% 0.0352 0.0369 0.0351 2,171,348
Oct 06 2020 0.035 0.0001 0.29% 0.0341 0.035 0.034 2,288,617
Oct 05 2020 0.0349 -0.0003 -0.85% 0.0351 0.0355 0.034 3,828,329
Oct 02 2020 0.0352 -0.0012 -3.3% 0.0361 0.0366 0.0352 856,928
Oct 01 2020 0.0364 0.0009 2.54% 0.0354 0.0368 0.0349 2,125,553
Sep 30 2020 0.0355 -0.0017 -4.57% 0.0388 0.0388 0.0348 7,372,650
Sep 29 2020 0.0372 -0.0005 -1.33% 0.0376 0.039 0.037 1,924,080
See More Historical Prices »


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.