ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

OPTI Crescent NV

0.0086
0.00 (0.00%)
Mar 28 2024 - Closed
Delayed by 15 minutes

OPTI Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 12 2024 0.0076 -0.0004 -5.00% 0.0074 0.008 0.0074 161,250
Feb 09 2024 0.008 0.0002 2.56% 0.0076 0.008 0.0074 991,144
Feb 08 2024 0.0078 -0.0002 -2.50% 0.0078 0.0078 0.0078 150,000
Feb 07 2024 0.008 0.0004 5.26% 0.008 0.008 0.0076 1,133,076
Feb 06 2024 0.0076 -0.0004 -5.00% 0.0076 0.0082 0.0076 1,462,980
Feb 05 2024 0.008 0.00 0.00% 0.008 0.008 0.0076 231,503
Feb 02 2024 0.008 0.00 0.00% 0.008 0.008 0.008 515,457
Feb 01 2024 0.008 0.00 0.00% 0.0076 0.0084 0.0076 344,870
Jan 31 2024 0.008 0.00 0.00% 0.0074 0.008 0.0074 478,568
Jan 30 2024 0.008 0.00 0.00% 0.008 0.008 0.0074 344,637
Jan 29 2024 0.008 0.0006 8.11% 0.0074 0.0084 0.0074 431,342
Jan 26 2024 0.0074 -0.0004 -5.13% 0.0078 0.0078 0.0074 367,500
Jan 25 2024 0.0078 0.00 0.00% 0.0076 0.0078 0.0076 156,350
Jan 24 2024 0.0078 0.0004 5.41% 0.0074 0.0078 0.0074 1,257,155
Jan 23 2024 0.0074 0.00 0.00% 0.0074 0.0076 0.0074 556,668
Jan 22 2024 0.0074 -0.0002 -2.63% 0.0074 0.0074 0.0074 175,618
Jan 19 2024 0.0076 0.00 0.00% 0.0074 0.0076 0.0074 164,090
Jan 18 2024 0.0076 -0.0002 -2.56% 0.0078 0.0078 0.0076 36,199
Jan 17 2024 0.0078 0.0002 2.63% 0.008 0.008 0.0076 265,000
Jan 16 2024 0.0076 0.00 0.00% 0.0076 0.0076 0.0074 546,133
Jan 15 2024 0.0076 -0.0004 -5.00% 0.0074 0.008 0.0074 278,323
Jan 12 2024 0.008 -0.0004 -4.76% 0.0084 0.0084 0.0076 4,112,156
Jan 11 2024 0.0084 0.00 0.00% 0.0082 0.0084 0.0082 512,941
Jan 10 2024 0.0084 0.00 0.00% 0.0088 0.0088 0.0084 307,701
Jan 09 2024 0.0084 -0.0004 -4.55% 0.009 0.009 0.0084 358,312
Jan 08 2024 0.0088 0.00 0.00% 0.0088 0.0088 0.0084 128,000
Jan 05 2024 0.0088 0.00 0.00% 0.0088 0.0088 0.0088 180,955
Jan 04 2024 0.0088 0.0004 4.76% 0.0084 0.0092 0.0082 1,286,927
Jan 03 2024 0.0084 0.00 0.00% 0.0082 0.0086 0.0082 384,047
Jan 02 2024 0.0084 0.00 0.00% 0.009 0.009 0.0082 142,835

Your Recent History

Delayed Upgrade Clock