Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creatd Inc. - Common Stock (OP: CRTD )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EST, Dec 31, 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 (%)
Dec 31, 2024 0.3300 39 -0.02(-5.71%)
Dec 30, 2024 0.3701 0.3701 0.3500 0.3500 10,767 +0.02(+6.03%)
Dec 27, 2024 0.4000 0.6000 0.3301 0.3301 5,964 -0.04(-10.18%)
Dec 26, 2024 0.3120 0.4000 0.3058 0.3675 1,248 -0.03(-8.13%)
Dec 23, 2024 0.4000 66 -0.02(-4.76%)
Dec 19, 2024 0.4200 128 +0.02(+5.00%)
Dec 18, 2024 0.4200 0.5100 0.3652 0.4000 28,610 -0.04(-9.09%)
Dec 17, 2024 0.4400 0.4400 0.4400 0.4400 1,053 +0.00(+0.00%)
Dec 16, 2024 0.4413 0.4500 0.4200 0.4400 7,333 -0.06(-12.00%)
Dec 13, 2024 0.5500 0.5500 0.4751 0.5000 8,219 -0.06(-10.71%)
Dec 12, 2024 0.5499 0.5600 0.5499 0.5600 708 +0.01(+1.82%)
Dec 11, 2024 0.5601 0.6000 0.5175 0.5500 5,409 -0.06(-9.29%)
Dec 10, 2024 0.6800 0.6800 0.6063 0.6063 6,668 -0.09(-13.39%)
Dec 09, 2024 0.7040 0.7040 0.7000 0.7000 2,845 -0.03(-4.11%)
Dec 06, 2024 0.7463 0.7518 0.7230 0.7300 3,248 -0.02(-2.01%)
Dec 05, 2024 0.7700 0.8149 0.7450 0.7450 7,327 -0.05(-6.64%)
Dec 04, 2024 0.7700 0.9747 0.7501 0.7980 18,697 -0.00(-0.37%)
Dec 03, 2024 0.7200 0.9500 0.7200 0.8010 3,284 +0.08(+11.25%)
Dec 02, 2024 0.7200 0.7400 0.7000 0.7200 6,647 -0.01(-1.55%)
Nov 29, 2024 0.7313 0.7313 0.7313 0.7313 217 -0.06(-7.40%)
Nov 27, 2024 0.8250 0.8250 0.7897 0.7897 520 -0.04(-4.24%)
Nov 26, 2024 0.7636 0.8247 0.7000 0.8247 10,288 -0.01(-0.64%)
Nov 25, 2024 0.8500 0.9500 0.8300 0.8300 2,410 -0.07(-7.78%)
Nov 22, 2024 0.9000 0.9000 0.9000 0.9000 449 +0.07(+8.43%)
Nov 21, 2024 0.9000 0.9000 0.8300 0.8300 1,517 -0.06(-6.48%)
Nov 20, 2024 0.9980 0.9980 0.7500 0.8875 524 +0.04(+4.41%)
Nov 19, 2024 0.9998 0.9998 0.7250 0.8500 3,134 -0.05(-5.56%)
Nov 15, 2024 0.9000 43 -0.10(-9.77%)
Nov 14, 2024 0.8387 0.9975 0.7638 0.9975 16,619 +0.16(+19.12%)
Nov 13, 2024 0.8374 0.8374 0.8374 0.8374 1,302 +0.05(+6.54%)
Nov 12, 2024 1.050 1.050 0.7860 0.7860 3,188 -0.21(-21.40%)
Nov 11, 2024 0.7450 1.030 0.6500 1.000 14,080 +0.25(+33.33%)
Nov 08, 2024 0.7000 0.7500 0.6830 0.7500 6,135 +0.03(+4.17%)
Nov 07, 2024 0.6700 0.7200 0.5500 0.7200 10,569 +0.07(+11.20%)
Nov 06, 2024 0.7398 0.7398 0.3560 0.6475 2,974 +0.25(+61.83%)
Nov 05, 2024 0.4201 0.8149 0.4000 0.4001 21,143 -0.22(-35.72%)
Nov 04, 2024 0.5106 0.6300 0.5106 0.6224 1,784 -0.13(-17.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.