Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Tech Ord (OP: CREAF )

0.9210 UNCHANGED
Last Price Updated: 10:55 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 4.820 4.940 4.800 4.860 66,015 -0.02(-0.41%)
May 30, 2007 5.030 5.030 4.800 4.880 88,719 -0.19(-3.75%)
May 29, 2007 5.170 5.210 5.060 5.070 49,890 -0.12(-2.31%)
May 25, 2007 5.160 5.200 5.160 5.190 4,288 +0.03(+0.58%)
May 24, 2007 5.300 5.300 5.160 5.160 14,713 -0.15(-2.82%)
May 23, 2007 5.270 5.350 5.270 5.310 19,238 +0.00(+0.00%)
May 22, 2007 5.330 5.420 5.226 5.310 51,123 -0.14(-2.57%)
May 21, 2007 5.540 5.540 5.380 5.450 19,009 -0.01(-0.18%)
May 18, 2007 5.450 5.490 5.420 5.460 13,081 +0.00(+0.00%)
May 17, 2007 5.480 5.480 5.430 5.460 12,480 -0.05(-0.91%)
May 16, 2007 5.440 5.520 5.440 5.510 16,444 +0.05(+0.92%)
May 15, 2007 5.500 5.520 5.440 5.460 26,442 -0.04(-0.73%)
May 14, 2007 5.680 5.680 5.450 5.500 28,120 -0.15(-2.65%)
May 11, 2007 5.650 5.800 5.610 5.650 20,163 +0.01(+0.18%)
May 10, 2007 5.770 5.770 5.630 5.640 22,605 -0.04(-0.70%)
May 09, 2007 5.690 5.690 5.540 5.680 16,882 +0.03(+0.53%)
May 08, 2007 5.690 5.710 5.580 5.650 16,656 -0.11(-1.91%)
May 07, 2007 5.800 5.870 5.650 5.760 46,039 -0.05(-0.86%)
May 04, 2007 5.900 5.900 5.800 5.810 14,577 -0.10(-1.69%)
May 03, 2007 5.950 5.956 5.820 5.910 14,682 +0.00(+0.00%)
May 02, 2007 5.870 5.950 5.850 5.910 25,517 +0.03(+0.51%)
May 01, 2007 5.880 6.040 5.760 5.880 31,960 -0.02(-0.34%)
Apr 30, 2007 5.900 6.090 5.770 5.900 62,087 -0.08(-1.34%)
Apr 27, 2007 6.000 6.040 5.880 5.980 14,730 -0.09(-1.48%)
Apr 26, 2007 6.080 6.080 5.900 6.070 39,110 -0.01(-0.16%)
Apr 25, 2007 6.050 6.080 6.000 6.080 26,296 -0.01(-0.16%)
Apr 24, 2007 6.060 6.090 5.970 6.090 38,936 +0.01(+0.16%)
Apr 23, 2007 6.010 6.100 5.980 6.080 42,949 -0.02(-0.33%)
Apr 20, 2007 6.200 6.200 6.030 6.100 11,831 -0.04(-0.65%)
Apr 19, 2007 6.020 6.150 5.930 6.140 24,877 -0.01(-0.16%)
Apr 18, 2007 6.150 6.170 5.990 6.150 10,782 -0.02(-0.32%)
Apr 17, 2007 6.070 6.170 6.020 6.170 21,684 +0.05(+0.82%)
Apr 16, 2007 6.030 6.130 6.010 6.120 7,495 +0.07(+1.16%)
Apr 13, 2007 6.120 6.120 5.960 6.050 23,431 -0.10(-1.63%)
Apr 12, 2007 6.100 6.150 6.100 6.150 6,575 +0.06(+0.99%)
Apr 11, 2007 6.150 6.190 6.090 6.090 21,153 -0.03(-0.49%)
Apr 10, 2007 6.150 6.190 6.110 6.120 11,146 -0.03(-0.49%)
Apr 09, 2007 6.160 6.190 6.120 6.150 19,817 -0.02(-0.32%)
Apr 05, 2007 6.250 6.250 6.130 6.170 16,294 -0.02(-0.32%)
Apr 04, 2007 6.070 6.260 6.050 6.190 30,337 +0.19(+3.17%)
Apr 03, 2007 6.050 6.050 5.870 6.000 42,907 -0.07(-1.15%)
Apr 02, 2007 6.190 6.220 5.990 6.070 75,921 -0.34(-5.30%)
Mar 30, 2007 6.400 6.450 6.340 6.410 15,040 -0.01(-0.16%)
Mar 29, 2007 6.280 6.440 6.280 6.420 84,185 +0.15(+2.39%)
Mar 28, 2007 6.290 6.380 6.210 6.270 17,907 -0.07(-1.10%)
Mar 27, 2007 6.340 6.410 6.250 6.340 41,686 +0.02(+0.32%)
Mar 26, 2007 6.280 6.370 6.220 6.320 21,402 +0.00(+0.00%)
Mar 23, 2007 6.360 6.360 6.220 6.320 15,765 +0.02(+0.32%)
Mar 22, 2007 6.330 6.411 6.280 6.300 24,661 -0.10(-1.56%)
Mar 21, 2007 6.310 6.440 6.260 6.400 33,169 +0.16(+2.56%)
Mar 20, 2007 6.280 6.320 6.160 6.240 50,212 -0.08(-1.27%)
Mar 19, 2007 6.230 6.370 6.180 6.320 41,920 +0.06(+0.96%)
Mar 16, 2007 6.340 6.400 6.240 6.260 28,752 -0.13(-2.03%)
Mar 15, 2007 6.360 6.450 6.350 6.390 20,219 +0.09(+1.43%)
Mar 14, 2007 6.400 6.400 6.290 6.300 17,048 -0.05(-0.79%)
Mar 13, 2007 6.430 6.450 6.300 6.350 18,024 -0.08(-1.24%)
Mar 12, 2007 6.410 6.490 6.380 6.430 22,531 +0.09(+1.42%)
Mar 09, 2007 6.270 6.390 6.260 6.340 36,458 +0.10(+1.60%)
Mar 08, 2007 6.230 6.370 6.220 6.240 34,259 +0.03(+0.48%)
Mar 07, 2007 6.190 6.300 6.150 6.210 13,161 -0.03(-0.48%)
Mar 06, 2007 6.190 6.340 6.190 6.240 35,463 +0.12(+1.96%)
Mar 05, 2007 6.230 6.230 6.120 6.120 23,011 -0.16(-2.55%)
Mar 02, 2007 6.190 6.353 6.190 6.280 241,153 -0.03(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.