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

Cronos Group Inc (TSX: CRON )

3.560 -0.070 (-1.93%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 8, 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 (%)
Mar 31, 2020 8.500 8.750 7.890 7.990 1,944,373 -1.03(-11.42%)
Mar 30, 2020 8.730 9.140 8.400 9.020 938,166 +0.20(+2.27%)
Mar 27, 2020 8.810 9.360 8.620 8.820 1,248,708 -0.10(-1.12%)
Mar 26, 2020 7.880 9.340 7.880 8.920 2,403,108 +0.85(+10.53%)
Mar 25, 2020 7.890 8.310 7.500 8.070 1,715,248 +0.09(+1.13%)
Mar 24, 2020 7.700 7.980 7.520 7.980 1,158,345 +0.57(+7.69%)
Mar 23, 2020 8.160 8.160 7.240 7.410 1,251,704 -0.43(-5.48%)
Mar 20, 2020 8.180 8.860 7.840 7.840 2,124,633 -0.72(-8.41%)
Mar 19, 2020 8.050 8.780 7.850 8.560 2,040,644 +0.39(+4.77%)
Mar 18, 2020 7.240 8.380 7.050 8.170 2,062,618 -0.28(-3.31%)
Mar 17, 2020 7.460 8.560 7.160 8.450 2,290,788 +0.97(+12.97%)
Mar 16, 2020 6.050 7.620 5.820 7.480 1,696,124 +0.19(+2.61%)
Mar 13, 2020 6.490 7.300 6.170 7.290 2,089,080 +1.08(+17.39%)
Mar 12, 2020 6.680 6.990 6.130 6.210 1,805,916 -1.24(-16.64%)
Mar 11, 2020 7.350 7.780 7.170 7.450 1,247,574 -0.02(-0.27%)
Mar 10, 2020 7.540 7.640 7.260 7.470 1,069,410 +0.31(+4.33%)
Mar 09, 2020 7.050 7.710 7.000 7.160 1,260,999 -0.62(-7.97%)
Mar 06, 2020 7.600 7.960 7.510 7.780 1,053,333 -0.17(-2.14%)
Mar 05, 2020 7.690 8.300 7.610 7.950 1,085,561 +0.00(+0.00%)
Mar 04, 2020 7.310 8.020 7.200 7.950 1,439,865 +0.85(+11.97%)
Mar 03, 2020 7.530 7.650 6.880 7.100 1,451,611 -0.89(-11.14%)
Mar 02, 2020 7.930 8.020 7.580 7.990 1,020,297 +0.20(+2.57%)
Feb 28, 2020 7.560 7.950 7.500 7.790 2,026,283 -0.35(-4.30%)
Feb 27, 2020 7.770 8.380 7.220 8.140 1,452,465 +0.06(+0.74%)
Feb 26, 2020 7.980 8.420 7.920 8.080 1,189,856 +0.09(+1.13%)
Feb 25, 2020 8.530 8.650 7.980 7.990 1,299,062 -0.50(-5.89%)
Feb 24, 2020 8.940 8.950 8.450 8.490 1,535,460 -0.95(-10.06%)
Feb 21, 2020 9.760 9.760 9.440 9.440 987,287 -0.28(-2.88%)
Feb 20, 2020 9.600 10.16 9.590 9.720 1,254,566 +0.10(+1.04%)
Feb 19, 2020 9.570 9.710 9.460 9.620 596,647 +0.04(+0.42%)
Feb 18, 2020 9.600 9.820 9.420 9.580 514,175 -0.11(-1.14%)
Feb 14, 2020 9.690 9.690 9.690 0 +0.57(+6.25%)
Feb 13, 2020 8.910 9.210 8.840 9.120 602,036 +0.22(+2.47%)
Feb 12, 2020 9.150 9.190 8.900 8.900 546,124 -0.19(-2.09%)
Feb 11, 2020 8.870 9.400 8.740 9.090 723,229 +0.19(+2.13%)
Feb 10, 2020 9.110 9.230 8.790 8.900 554,746 -0.23(-2.52%)
Feb 07, 2020 9.120 9.390 8.940 9.130 966,429 -0.21(-2.25%)
Feb 06, 2020 9.710 9.820 9.300 9.340 710,118 -0.34(-3.51%)
Feb 05, 2020 9.980 10.05 9.560 9.680 693,308 -0.21(-2.12%)
Feb 04, 2020 9.540 10.12 9.540 9.890 880,558 +0.40(+4.21%)
Feb 03, 2020 9.530 9.670 9.370 9.490 593,519 -0.04(-0.42%)
Jan 31, 2020 9.750 9.830 9.300 9.530 838,749 -0.26(-2.66%)
Jan 30, 2020 9.870 10.03 9.600 9.790 955,555 -0.12(-1.21%)
Jan 29, 2020 10.23 10.36 9.900 9.910 965,002 -0.22(-2.17%)
Jan 28, 2020 9.940 10.14 9.620 10.13 1,554,118 +0.56(+5.85%)
Jan 27, 2020 9.440 10.08 9.430 9.570 1,218,328 -0.42(-4.20%)
Jan 24, 2020 11.14 11.21 9.890 9.990 1,653,607 -0.96(-8.77%)
Jan 23, 2020 10.85 11.26 10.72 10.95 1,258,475 +0.00(+0.00%)
Jan 22, 2020 10.80 11.39 10.67 10.95 1,589,275 +0.25(+2.34%)
Jan 21, 2020 11.38 11.74 10.57 10.70 1,992,036 -0.57(-5.06%)
Jan 20, 2020 11.13 11.58 10.97 11.27 780,144 +0.09(+0.81%)
Jan 17, 2020 10.65 11.35 10.43 11.18 2,113,333 +0.58(+5.47%)
Jan 16, 2020 11.10 11.41 10.44 10.60 2,040,994 -0.32(-2.93%)
Jan 15, 2020 10.41 11.49 10.03 10.92 3,161,174 +0.59(+5.71%)
Jan 14, 2020 9.550 10.34 9.210 10.33 2,740,106 +0.53(+5.41%)
Jan 13, 2020 8.830 9.910 8.650 9.800 1,902,117 +0.92(+10.36%)
Jan 10, 2020 9.090 9.140 8.760 8.880 1,088,970 -0.33(-3.58%)
Jan 09, 2020 8.700 9.360 8.610 9.210 1,602,928 +0.57(+6.60%)
Jan 08, 2020 8.630 8.970 8.310 8.640 1,388,138 -0.01(-0.12%)
Jan 07, 2020 8.870 9.050 8.620 8.650 867,318 -0.17(-1.93%)
Jan 06, 2020 9.110 9.360 8.760 8.820 1,011,309 -0.48(-5.16%)
Jan 03, 2020 9.380 9.820 9.160 9.300 919,650 -0.25(-2.62%)
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.