Creatd Inc (PK) Historical Data - CRTD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Creatd Inc (PK) (CRTD)
Creatd Inc (PK) (CRTD) Historical

Creatd Inc (PK) (CRTD)

0.72

0.00

(0.00%)

Closed 04 December 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0436	-5.70979570456	0.7636	0.825	0.7	4418	0.78314236	CS
4	0.2999	71.3877648179	0.4201	1.05	0.355988	5727	0.76357798	CS
12	0.34	89.4736842105	0.38	1.05	0.29	9045	0.55242279	CS
26	-1.03	-58.8571428571	1.75	2.1	0.26	7929	0.73370069	CS
52	-5.96	-89.2215568862	6.68	10.23	0.26	7417	1.87730587	CS
156	-6.48	-90	7.2	10.23	0.0446	495147	0.64757608	CS
260	-6.48	-90	7.2	10.23	0.0446	493708	0.64757608	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733178180	0.72	-0.01125	-1.54	0.7	0.74	0.7	6647
1732918200	0.73125	-0.058475	-7.40	0.73125	0.73125	0.73125	217
1732746540	0.789725	-0.034975	-4.24	0.825	0.825	0.789725	520
1732660140	0.8247	-0.0053	-0.64	0.7635999	0.8247	0.7	10288
1732573560	0.83	-0.07	-7.78	0.95	0.95	0.83	2410
1732314000	0.9	0.07	8.43	0.9	0.9	0.9	449
1732227900	0.83	-0.0575	-6.48	0.9	0.9	0.83	1517
1732141740	0.8875	0.0375	4.41	0.998	0.998	0.75	524
1732054800	0.85	-0.05	-5.56	0.9998	0.9998	0.725	3134
1731968460	0.9	0	0.00	0.9	0.9	0.9	0
1731709260	0.9	-0.0975	-9.77	0.925	0.925	0.9	1367
1731622800	0.9975	0.160075	19.12	0.8386749	0.9975	0.76375	16619
1731536760	0.837425	0.051425	6.54	0.837425	0.837425	0.837425	1302
1731450480	0.786	-0.214	-21.40	1	1.05	0.786	3188
1731363600	1	0.25	33.33	0.745	1.03	0.65	14080
1731104400	0.75	0.03	4.17	0.7	0.75	0.683	6135
1731018540	0.72	0.0725	11.20	0.7199	0.72	0.55	10569
1730931600	0.6475	0.2474	61.83	0.7398	0.7398	0.355988	2974
1730845680	0.4001	-0.2223	-35.72	0.4201	0.81492	0.4	21143
1730759160	0.6223999	-0.1276	-17.01	0.5106	0.63	0.5106	1784
1730496420	0.75	0.35	87.50	0.472	0.8	0.44	49465
1730409780	0.4	0	0.00	0.4	0.4	0.4	1577
1730323500	0.4	-0.075025	-15.79	0.495005	0.495005	0.4	15578
1730237280	0.475025	-0.024975	-5.00	0.482525	0.482525	0.475025	943
1730150880	0.5	0.0025	0.50	0.4475	0.5	0.4475	539
1729891500	0.4975	-0.0225	-4.33	0.4975	0.4975	0.4975	1073
1729805160	0.52	0.07	15.56	0.5349	0.5349	0.52	5737
1729718940	0.45	0	0.00	0.45	0.45	0.45	830
1729632300	0.45	-0.02175	-4.61	0.4936	0.4936	0.4312	1381
1729545600	0.47175	-0.028	-5.60	0.48125	0.48125	0.47175	621
1729286400	0.49975	-0.045305	-8.31	0.49975	0.49975	0.49975	232
1729200000	0.545055	0.015055	2.84	0.52555	0.55	0.453	3138
1729113960	0.53	-0.05	-8.62	0.6	0.6	0.405	5433
1729027680	0.58	0.1742	42.93	0.49	0.58	0.47	2698
1728941220	0.4058	-0.0062	-1.50	0.4064999	0.4064999	0.4058	611
1728681900	0.412	-0.0246	-5.63	0.43662	0.59	0.412	19684
1728595560	0.4366	-0.02	-4.38	0.39668	0.4366	0.391	1555
1728508800	0.4566	0.0458	11.15	0.4566	0.4566	0.4566	3645
1728422580	0.4108	-0.0327	-7.37	0.445	0.4569	0.4108	11218
1728336000	0.4435	0.0044	1.00	0.4435	0.4435	0.4435	381
1728077220	0.4391	0.004	0.92	0.42	0.5099	0.4	6222
1727990760	0.4351	-0.0749	-14.69	0.51	0.51	0.39	12451
1727904000	0.51	0.01	2.00	0.65	0.65	0.376	3815
1727818140	0.5	0.08	19.05	0.4828	0.5	0.4042	3723
1727731380	0.42	0.03625	9.45	0.5	0.5	0.42	2342
1727472600	0.38375	0	0.00	0.38375	0.38375	0.38375	0
1727386200	0.38375	-0.11625	-23.25	0.5	0.5	0.38375	831
1727299200	0.5	0	0.00	0.5	0.5	0.36	5931
1727212800	0.5	0.2	66.67	0.3	0.605	0.29	174115
1727126940	0.3	0	0.00	0.4	0.4	0.3	27222
1726867200	0.3	-0.05	-14.29	0.34	0.34	0.3	2504
1726781220	0.35	-0.05	-12.50	0.4	0.4	0.35	11117
1726694460	0.4	-0.1046	-20.73	0.4	0.4	0.4	1203
1726608240	0.5046	-0.0554	-9.89	0.52965	0.55	0.5046	1806
1726521720	0.56	0.0001001	0.02	0.5799	0.58	0.4905	1855
1726262940	0.5598999	0.0498999	9.78	0.51	0.5799	0.421	5500
1726176540	0.51	-0.04	-7.27	0.56	0.6	0.445	11374
1726090140	0.55	0.17	44.74	0.5	0.76	0.45	9746
1726003500	0.38	0.01	2.70	0.38	0.38	0.38	2579
1725917160	0.37	0.0875001	30.97	0.4	0.428324	0.37	3095
1725658020	0.2824999	0	0.00	0.3	0.3	0.2824999	3204
1725571440	0.2824999	-0.0675	-19.29	0.4	0.44	0.26	41450
1725485040	0.35	-0.3	-46.15	0.65	0.65	0.2651	69670
1725398940	0.65	0	0.00	0.65	0.65	0.65	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions