Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Creatd Inc
(NQ:
CRTD
)
0.1950
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 6, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
1.040
1.190
0.9700
1.110
2,270,550
+0.01(+0.91%)
May 27, 2022
1.180
1.290
1.000
1.100
10,082,426
-0.18(-14.06%)
May 26, 2022
0.7900
1.500
0.7800
1.280
29,136,406
+0.47(+58.46%)
May 25, 2022
0.7400
0.8270
0.7260
0.8078
69,530
+0.03(+3.48%)
May 24, 2022
0.9000
0.9000
0.7800
0.7806
733,822
+0.00(+0.08%)
May 23, 2022
0.7700
0.8200
0.7521
0.7800
83,980
+0.00(+0.00%)
May 20, 2022
0.7900
0.8398
0.7335
0.7800
123,650
+0.02(+2.35%)
May 19, 2022
0.7100
0.7900
0.7101
0.7621
83,100
+0.05(+7.05%)
May 18, 2022
0.7457
0.7600
0.7119
0.7119
84,721
-0.05(-6.32%)
May 17, 2022
0.6825
0.7700
0.6660
0.7599
92,204
+0.05(+7.56%)
May 16, 2022
0.6837
0.7600
0.6837
0.7065
55,850
+0.03(+3.90%)
May 13, 2022
0.6570
0.7100
0.6570
0.6800
117,972
+0.04(+6.23%)
May 12, 2022
0.6500
0.6700
0.6200
0.6401
204,851
-0.02(-2.65%)
May 11, 2022
0.7624
0.7790
0.6575
0.6575
208,857
-0.12(-15.60%)
May 10, 2022
0.7900
0.8200
0.7700
0.7790
199,292
-0.00(-0.13%)
May 09, 2022
0.8229
0.8700
0.7651
0.7800
260,416
-0.09(-10.34%)
May 06, 2022
0.8350
0.9499
0.8000
0.8700
931,086
+0.02(+2.93%)
May 05, 2022
0.8500
0.8600
0.8201
0.8452
119,069
-0.02(-1.94%)
May 04, 2022
0.8600
0.8690
0.7900
0.8619
305,331
+0.02(+2.61%)
May 03, 2022
0.8700
0.8700
0.8302
0.8400
146,699
+0.00(+0.00%)
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
.