Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cronos Group Inc (TSX: CRON )

3.630 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2022 4.460 4.550 4.360 4.550 228,817 +0.04(+0.89%)
Feb 25, 2022 4.440 4.510 4.410 4.510 132,670 +0.07(+1.58%)
Feb 24, 2022 4.060 4.450 3.990 4.440 334,917 +0.23(+5.46%)
Feb 23, 2022 4.290 4.420 4.210 4.210 278,379 -0.06(-1.41%)
Feb 22, 2022 4.380 4.430 4.260 4.270 338,518 -0.22(-4.90%)
Feb 18, 2022 4.490 0 -0.29(-6.07%)
Feb 17, 2022 5.000 5.030 4.780 4.780 214,813 -0.23(-4.59%)
Feb 16, 2022 5.030 5.120 4.880 5.010 406,920 -0.04(-0.79%)
Feb 15, 2022 4.950 5.080 4.920 5.050 321,425 +0.22(+4.55%)
Feb 14, 2022 5.010 5.170 4.830 4.830 320,849 -0.29(-5.66%)
Feb 11, 2022 5.010 5.240 4.950 5.120 432,825 +0.13(+2.61%)
Feb 10, 2022 4.920 5.170 4.830 4.990 427,960 -0.05(-0.99%)
Feb 09, 2022 4.750 5.070 4.750 5.040 517,301 +0.31(+6.55%)
Feb 08, 2022 4.660 4.730 4.570 4.730 244,226 +0.09(+1.94%)
Feb 07, 2022 4.600 4.840 4.600 4.640 265,063 -0.01(-0.22%)
Feb 04, 2022 4.480 4.670 4.390 4.650 265,490 +0.24(+5.44%)
Feb 03, 2022 4.640 4.410 4.410 286,069 -0.29(-6.17%)
Feb 02, 2022 4.880 4.880 4.680 4.700 284,730 -0.19(-3.89%)
Feb 01, 2022 4.750 4.920 4.660 4.890 519,851 +0.18(+3.82%)
Jan 31, 2022 4.350 4.720 4.710 454,328 +0.33(+7.53%)
Jan 28, 2022 4.160 4.470 4.110 4.380 1,126,852 +0.20(+4.78%)
Jan 27, 2022 4.340 4.350 4.170 4.180 463,153 -0.14(-3.24%)
Jan 26, 2022 4.480 4.510 4.270 4.320 542,528 -0.08(-1.82%)
Jan 25, 2022 4.290 4.450 4.220 4.400 460,106 +0.05(+1.15%)
Jan 24, 2022 4.190 4.350 3.950 4.350 617,193 +0.05(+1.16%)
Jan 21, 2022 4.410 4.470 4.290 4.300 583,811 -0.15(-3.37%)
Jan 20, 2022 4.540 4.690 4.440 4.450 784,132 -0.02(-0.45%)
Jan 19, 2022 4.610 4.670 4.470 4.470 493,664 -0.12(-2.61%)
Jan 18, 2022 4.770 4.820 4.590 4.590 418,978 -0.26(-5.36%)
Jan 17, 2022 4.930 4.950 4.790 4.850 84,577 -0.06(-1.22%)
Jan 14, 2022 4.850 4.930 4.760 4.910 316,231 +0.06(+1.24%)
Jan 13, 2022 5.040 5.060 4.850 4.850 371,176 -0.16(-3.19%)
Jan 12, 2022 5.160 5.170 4.940 5.010 320,604 -0.09(-1.76%)
Jan 11, 2022 5.010 5.220 4.920 5.100 356,255 +0.07(+1.39%)
Jan 10, 2022 5.000 5.170 4.880 5.030 588,980 +0.08(+1.62%)
Jan 07, 2022 4.850 5.110 4.840 4.950 321,007 +0.13(+2.70%)
Jan 06, 2022 4.910 5.040 4.780 4.820 564,450 -0.10(-2.03%)
Jan 05, 2022 5.150 5.320 4.910 4.920 427,233 -0.31(-5.93%)
Jan 04, 2022 5.250 5.310 5.020 5.230 464,526 +0.25(+5.02%)
Dec 31, 2021 4.980 4.980 4.980 0 -0.13(-2.54%)
Dec 30, 2021 4.860 5.330 4.860 5.110 557,483 +0.19(+3.86%)
Dec 29, 2021 5.050 5.120 4.880 4.920 865,036 -0.63(-11.35%)
Dec 24, 2021 5.550 5.550 5.550 0 +0.08(+1.46%)
Dec 23, 2021 5.390 5.560 5.340 5.470 360,609 +0.08(+1.48%)
Dec 22, 2021 5.450 5.490 5.350 5.390 340,917 -0.15(-2.71%)
Dec 21, 2021 5.300 5.620 5.260 5.540 428,559 +0.23(+4.33%)
Dec 20, 2021 5.350 5.470 5.210 5.310 455,161 -0.29(-5.18%)
Dec 17, 2021 5.060 5.600 5.010 5.600 902,439 +0.50(+9.80%)
Dec 16, 2021 5.270 5.360 5.080 5.100 422,474 -0.19(-3.59%)
Dec 15, 2021 5.240 5.310 5.010 5.290 453,372 +0.06(+1.15%)
Dec 14, 2021 5.310 5.420 5.200 5.230 392,278 -0.13(-2.43%)
Dec 13, 2021 5.360 5.400 5.150 5.360 463,935 -0.05(-0.92%)
Dec 10, 2021 5.690 5.780 5.380 5.410 357,770 -0.27(-4.75%)
Dec 09, 2021 5.790 5.910 5.630 5.680 330,521 -0.13(-2.24%)
Dec 08, 2021 5.710 5.980 5.560 5.810 436,489 +0.10(+1.75%)
Dec 07, 2021 5.580 5.800 5.540 5.710 467,201 +0.20(+3.63%)
Dec 06, 2021 5.290 5.590 5.080 5.510 490,025 +0.17(+3.18%)
Dec 03, 2021 5.600 5.600 5.300 5.340 532,279 -0.32(-5.65%)
Dec 02, 2021 5.390 5.690 5.300 5.660 539,707 +0.26(+4.81%)
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.