Creatd Inc (PK) (CRTD)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -10 | 1 | 1.19 | 0.75 | 2423 | 0.93692209 | CS |
| 4 | -0.0975 | -9.77443609023 | 0.9975 | 1.695 | 0.75 | 8231 | 1.07358159 | CS |
| 12 | -0.9 | -50 | 1.8 | 2.14 | 0.75 | 6016 | 1.27154249 | CS |
| 26 | -5.78 | -86.5269461078 | 6.68 | 10.23 | 0.75 | 6274 | 3.0732254 | CS |
| 52 | -5.78 | -86.5269461078 | 6.68 | 10.23 | 0.75 | 6274 | 3.0732254 | CS |
| 156 | 0.7025 | 355.696202532 | 0.1975 | 10.23 | 0.0446 | 632625 | 0.64930538 | CS |
| 260 | 0.7025 | 355.696202532 | 0.1975 | 10.23 | 0.0446 | 632625 | 0.64930538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843740 | 0.9 | 0 | 0.00 | 0.75 | 0.95 | 0.75 | 2011 |
| 1723756860 | 0.9 | -0.1 | -10.00 | 1.07 | 1.07 | 0.9 | 1784 |
| 1723670820 | 1 | 0.15 | 17.65 | 0.9 | 1.19 | 0.9 | 6406 |
| 1723584360 | 0.85 | 0.0425 | 5.26 | 0.85 | 0.85 | 0.85 | 1111 |
| 1723497900 | 0.8075 | -0.1925 | -19.25 | 1 | 1 | 0.8075 | 2178 |
| 1723238400 | 1 | 0.13 | 14.94 | 1 | 1 | 1 | 638 |
| 1723152000 | 0.87 | 0.0325 | 3.88 | 0.85 | 0.97 | 0.85 | 12560 |
| 1723065720 | 0.8375 | -0.0625 | -6.94 | 0.7701 | 0.95 | 0.75 | 5121 |
| 1722979800 | 0.9 | -0.037 | -3.95 | 0.931 | 1 | 0.8199999 | 8347 |
| 1722893340 | 0.937 | -0.203 | -17.81 | 1.055 | 1.08 | 0.85055 | 19748 |
| 1722634140 | 1.1399999 | -0.07 | -5.79 | 1.5 | 1.5054 | 1.101 | 12734 |
| 1722547620 | 1.21 | -0.26 | -17.69 | 1.5 | 1.52 | 0.85 | 43510 |
| 1722461340 | 1.47 | 0.45 | 44.12 | 1.45 | 1.695 | 1.45 | 13876 |
| 1722374820 | 1.02 | 0 | 0.00 | 1 | 1.065 | 1 | 1899 |
| 1722288180 | 1.02 | -0.07 | -6.42 | 1 | 1.03 | 1 | 6331 |
| 1722029100 | 1.09 | 0.15 | 16.05 | 1.01 | 1.09 | 1 | 4212 |
| 1721942880 | 0.93925 | 0 | 0.00 | 0.93925 | 0.93925 | 0.93925 | 0 |
| 1721856480 | 0.93925 | 0.02425 | 2.65 | 1 | 1.1399999 | 0.93925 | 6963 |
| 1721770140 | 0.915 | 0.015 | 1.67 | 1 | 1.25 | 0.915 | 3913 |
| 1721683740 | 0.9 | -0.02625 | -2.83 | 0.90207 | 0.92985 | 0.9 | 1619 |
| 1721424180 | 0.92625 | -0.09875 | -9.63 | 0.9975 | 0.9975 | 0.92625 | 3430 |
| 1721337960 | 1.025 | 0.02 | 2.50 | 1.025 | 1.025 | 1.025 | 1089 |
| 1721251320 | 1 | -0.05 | -4.76 | 1.01 | 1.0175 | 1 | 377 |
| 1721164920 | 1.05 | 0.05 | 5.00 | 0.99 | 1.08 | 0.99 | 6167 |
| 1721078940 | 1 | 0.1185 | 13.44 | 0.8 | 1.1 | 0.75 | 19337 |
| 1720819200 | 0.8815 | -0.1185 | -11.85 | 0.85 | 1.03 | 0.85 | 4832 |
| 1720733280 | 1 | 0 | 0.00 | 1 | 1 | 1 | 588 |
| 1720646880 | 1 | -0.09 | -8.26 | 1.07 | 1.3 | 0.75 | 4002 |
| 1720560540 | 1.09 | 0.02 | 1.87 | 1.2 | 1.2 | 1 | 13569 |
| 1720473600 | 1.07 | -0.03 | -2.73 | 1.2 | 1.2 | 1.06 | 6657 |
| 1720214640 | 1.1 | -0.05 | -4.35 | 1.095 | 1.29 | 1.095 | 4768 |
| 1720041000 | 1.15 | -0.03 | -2.54 | 1.03 | 1.21 | 1.02 | 3154 |
| 1719955740 | 1.18 | -0.39 | -24.72 | 1.54 | 1.54 | 1.18 | 9302 |
| 1719869220 | 1.5674999 | 0 | 0.00 | 1.5674999 | 1.5674999 | 1.5674999 | 0 |
| 1719610020 | 1.5674999 | -0.08 | -5.00 | 1.6 | 1.65 | 1.55 | 2748 |
| 1719523200 | 1.65 | 0.07 | 4.10 | 1.81 | 2 | 1.6 | 4341 |
| 1719437040 | 1.585 | -0.02 | -0.94 | 1.55 | 1.6 | 1.55 | 1035 |
| 1719350880 | 1.6 | -0.01 | -0.62 | 1.65 | 1.65 | 1.48 | 5350 |
| 1719264540 | 1.61 | -0.09 | -5.29 | 1.775 | 1.775 | 1.51 | 1686 |
| 1719005220 | 1.7 | -0.28 | -14.14 | 1.75 | 1.9 | 1.5 | 10066 |
| 1718918640 | 1.98 | 0.33 | 20.00 | 1.71 | 2.1 | 1.65 | 9354 |
| 1718746140 | 1.65 | 0.1 | 6.45 | 1.55 | 1.65 | 1.55 | 396 |
| 1718659680 | 1.55 | -0.1 | -6.06 | 1.58 | 1.6725 | 1.4 | 6750 |
| 1718400300 | 1.65 | 0.06 | 3.77 | 1.58 | 1.65 | 1.58 | 516 |
| 1718314140 | 1.59 | -0.06 | -3.64 | 1.666 | 1.666 | 1.59 | 3477 |
| 1718227380 | 1.65 | 0 | 0.00 | 1.65 | 1.75 | 1.65 | 887 |
| 1718141340 | 1.65 | -0.07 | -3.79 | 1.7095 | 1.71 | 1.65 | 1657 |
| 1718054880 | 1.715 | -0.08 | -4.19 | 1.7 | 1.8 | 1.7 | 3113 |
| 1717795800 | 1.79 | 0.19 | 11.88 | 1.7 | 1.79 | 1.7 | 2522 |
| 1717709400 | 1.6 | -0.03 | -1.84 | 1.75 | 1.85 | 1.6 | 2095 |
| 1717622460 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.65 | 1.6 | 1957 |
| 1717536360 | 1.65 | -0.05 | -2.94 | 1.665 | 1.665 | 1.6 | 1931 |
| 1717450140 | 1.7 | 0 | 0.00 | 1.75 | 1.9 | 1.6 | 4807 |
| 1717190940 | 1.7 | -0.05 | -2.86 | 1.9 | 1.95 | 1.62 | 6164 |
| 1717104540 | 1.75 | -0.15 | -7.89 | 1.67 | 1.875 | 1.65 | 9296 |
| 1717018020 | 1.9 | 0.1 | 5.56 | 1.95 | 2.14 | 1.75 | 5688 |
| 1716931740 | 1.8 | -0.1 | -5.26 | 1.9 | 2.1 | 1.8 | 2487 |
| 1716585840 | 1.9 | 0.15 | 8.57 | 1.8 | 1.9 | 1.7 | 12324 |
| 1716499740 | 1.75 | -0.02 | -1.13 | 1.78 | 1.85 | 1.7 | 1925 |
| 1716412800 | 1.77 | 0.02 | 1.14 | 1.75 | 1.95 | 1.75 | 1271 |
| 1716326940 | 1.75 | -0.2 | -10.26 | 1.741 | 1.9025 | 1.61 | 2628 |
| 1716240180 | 1.95 | -0.35 | -15.22 | 2.29 | 2.29 | 1.95 | 3824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
