Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Creatd Inc (OP: CRTD )

0.6500 -0.1000 (-13.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.7201 0.7700 0.6500 0.6500 6,984 -0.10(-13.33%)
Aug 29, 2024 0.7441 0.7650 0.7441 0.7500 845 -0.01(-1.64%)
Aug 28, 2024 0.8206 0.8206 0.7500 0.7625 10,627 -0.07(-8.68%)
Aug 27, 2024 0.8500 0.8500 0.8000 0.8350 4,794 -0.02(-2.51%)
Aug 26, 2024 0.7700 0.9050 0.7700 0.8565 4,128 -0.03(-3.76%)
Aug 23, 2024 0.8800 0.9000 0.8800 0.8900 3,160 -0.08(-8.25%)
Aug 22, 2024 0.9700 0.9700 0.9700 0.9700 217 +0.09(+9.83%)
Aug 21, 2024 1.000 1.000 0.7764 0.8832 3,624 +0.05(+5.54%)
Aug 20, 2024 0.8368 0.8368 0.8368 0.8368 766 -0.05(-5.48%)
Aug 19, 2024 0.9000 0.9000 0.7761 0.8853 2,257 -0.01(-1.63%)
Aug 16, 2024 0.7500 0.9500 0.7500 0.9000 2,011 +0.00(+0.00%)
Aug 15, 2024 1.070 1.070 0.9000 0.9000 1,784 -0.10(-10.00%)
Aug 14, 2024 0.9000 1.190 0.9000 1.000 6,406 +0.15(+17.65%)
Aug 13, 2024 0.8500 0.8500 0.8500 0.8500 1,111 +0.04(+5.26%)
Aug 12, 2024 1.000 1.000 0.8075 0.8075 2,178 -0.19(-19.25%)
Aug 09, 2024 1.000 1.000 1.000 1.000 638 +0.13(+14.94%)
Aug 08, 2024 0.8500 0.9700 0.8500 0.8700 12,560 +0.03(+3.88%)
Aug 07, 2024 0.7701 0.9500 0.7500 0.8375 5,121 -0.06(-6.94%)
Aug 06, 2024 1.000 1.000 0.8200 0.9000 8,347 -0.04(-3.95%)
Aug 05, 2024 1.055 1.080 0.8506 0.9370 19,748 -0.20(-17.81%)
Aug 02, 2024 1.500 1.505 1.101 1.140 12,734 -0.07(-5.79%)
Aug 01, 2024 1.500 1.520 0.8500 1.210 43,510 -0.26(-17.69%)
Jul 31, 2024 1.450 1.695 1.450 1.470 13,876 +0.45(+44.12%)
Jul 30, 2024 1.000 1.065 1.000 1.020 1,899 +0.00(+0.00%)
Jul 29, 2024 1.000 1.030 1.000 1.020 6,331 -0.07(-6.42%)
Jul 26, 2024 1.010 1.090 1.000 1.090 4,212 +0.15(+16.04%)
Jul 24, 2024 0.9393 122 +0.02(+2.66%)
Jul 23, 2024 1.000 1.250 0.9150 0.9150 3,913 +0.02(+1.67%)
Jul 22, 2024 0.9021 0.9299 0.9000 0.9000 1,619 -0.03(-2.84%)
Jul 19, 2024 0.9975 0.9975 0.9263 0.9263 3,430 -0.10(-9.63%)
Jul 18, 2024 1.025 1.025 1.025 1.025 1,089 +0.02(+2.50%)
Jul 17, 2024 1.010 1.018 1.000 1.000 377 -0.05(-4.76%)
Jul 16, 2024 0.9900 1.080 0.9900 1.050 6,167 +0.05(+5.00%)
Jul 15, 2024 0.8000 1.100 0.7500 1.000 19,337 +0.12(+13.44%)
Jul 12, 2024 1.000 1.030 0.8500 0.8815 4,832 -0.12(-11.85%)
Jul 11, 2024 1.000 1.000 1.000 1.000 588 +0.00(+0.00%)
Jul 10, 2024 1.070 1.300 0.7500 1.000 4,002 -0.09(-8.26%)
Jul 09, 2024 1.200 1.200 1.000 1.090 13,569 +0.02(+1.87%)
Jul 08, 2024 1.200 1.200 1.060 1.070 6,657 -0.03(-2.73%)
Jul 05, 2024 1.095 1.290 1.095 1.100 4,768 -0.05(-4.35%)
Jul 03, 2024 1.030 1.210 1.020 1.150 3,154 -0.03(-2.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.