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

Cronos Group Inc (TSX: CRON )

3.640 -0.020 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2022 3.600 0 -0.09(-2.44%)
Jun 29, 2022 3.880 3.930 3.690 3.690 199,661 -0.22(-5.63%)
Jun 28, 2022 3.980 4.030 3.880 3.910 215,897 -0.07(-1.76%)
Jun 27, 2022 4.020 4.020 3.870 3.980 266,153 -0.05(-1.24%)
Jun 24, 2022 3.860 4.070 3.840 4.030 347,663 +0.18(+4.68%)
Jun 23, 2022 3.630 3.850 3.600 3.850 173,726 +0.23(+6.35%)
Jun 22, 2022 3.530 3.730 3.530 3.620 190,996 +0.02(+0.56%)
Jun 21, 2022 3.630 3.700 3.600 3.600 218,505 -0.03(-0.83%)
Jun 20, 2022 3.590 3.680 3.590 3.630 51,221 +0.02(+0.55%)
Jun 17, 2022 3.490 3.670 3.490 3.610 672,875 +0.16(+4.64%)
Jun 16, 2022 3.420 3.510 3.360 3.450 346,615 -0.07(-1.99%)
Jun 15, 2022 3.410 3.550 3.400 3.520 184,525 +0.13(+3.83%)
Jun 14, 2022 3.350 3.440 3.320 3.390 155,863 +0.06(+1.80%)
Jun 13, 2022 3.370 3.530 3.320 3.330 251,625 -0.14(-4.03%)
Jun 10, 2022 3.520 3.590 3.470 3.470 232,222 -0.08(-2.25%)
Jun 09, 2022 3.650 3.670 3.540 3.550 249,790 -0.11(-3.01%)
Jun 08, 2022 3.760 3.890 3.660 3.660 193,009 -0.14(-3.68%)
Jun 07, 2022 3.560 3.900 3.540 3.800 233,397 +0.21(+5.85%)
Jun 06, 2022 3.690 3.730 3.580 3.590 183,070 -0.05(-1.37%)
Jun 03, 2022 3.700 3.700 3.590 3.640 414,633 -0.07(-1.89%)
Jun 02, 2022 3.600 3.810 3.590 3.710 368,120 +0.10(+2.77%)
Jun 01, 2022 3.810 3.860 3.610 3.610 349,201 -0.20(-5.25%)
May 31, 2022 3.770 3.910 3.710 3.810 366,095 +0.08(+2.14%)
May 30, 2022 3.880 3.900 3.730 3.730 168,771 -0.14(-3.62%)
May 27, 2022 3.850 4.040 3.710 3.870 353,196 -0.10(-2.52%)
May 26, 2022 3.900 4.050 3.870 3.970 246,168 +0.07(+1.79%)
May 25, 2022 3.880 4.000 3.850 3.900 385,621 +0.04(+1.04%)
May 24, 2022 4.020 4.020 3.860 3.860 306,488 -0.48(-11.06%)
May 20, 2022 4.340 0 -0.03(-0.69%)
May 19, 2022 4.250 4.470 4.210 4.370 234,329 +0.07(+1.63%)
May 18, 2022 4.490 4.540 4.270 4.300 330,056 -0.27(-5.91%)
May 17, 2022 4.500 4.630 4.410 4.570 263,883 +0.16(+3.63%)
May 16, 2022 4.220 4.500 4.170 4.410 446,595 +0.15(+3.52%)
May 13, 2022 4.050 4.290 4.040 4.260 511,015 +0.25(+6.23%)
May 12, 2022 3.850 4.130 3.770 4.010 738,981 +0.15(+3.89%)
May 11, 2022 4.210 4.230 3.860 3.860 447,601 -0.27(-6.54%)
May 10, 2022 3.900 4.380 3.860 4.130 828,512 +0.48(+13.15%)
May 09, 2022 3.760 3.850 3.650 3.650 411,743 -0.15(-3.95%)
May 06, 2022 3.850 3.910 3.720 3.800 193,411 -0.05(-1.30%)
May 05, 2022 4.080 4.080 3.850 3.850 146,071 -0.27(-6.55%)
May 04, 2022 3.950 4.150 3.830 4.120 382,590 +0.18(+4.57%)
May 03, 2022 4.000 4.110 3.920 3.940 268,465 -0.07(-1.75%)
May 02, 2022 3.850 4.030 3.810 4.010 240,702 +0.14(+3.62%)
Apr 29, 2022 3.840 4.030 3.840 3.870 159,391 -0.03(-0.77%)
Apr 28, 2022 3.820 3.940 3.650 3.900 249,414 +0.16(+4.28%)
Apr 27, 2022 3.700 3.870 3.700 3.740 231,430 +0.02(+0.54%)
Apr 26, 2022 3.900 3.900 3.720 3.720 294,356 -0.17(-4.37%)
Apr 25, 2022 3.850 3.940 3.830 3.890 314,576 +0.01(+0.26%)
Apr 22, 2022 3.970 4.050 3.840 3.880 323,100 -0.04(-1.02%)
Apr 21, 2022 4.040 4.080 3.880 3.920 271,504 -0.08(-2.00%)
Apr 20, 2022 4.180 4.210 3.990 4.000 179,919 -0.20(-4.76%)
Apr 19, 2022 4.100 4.220 4.010 4.200 394,793 +0.10(+2.44%)
Apr 18, 2022 4.320 4.330 4.050 4.100 248,913 -0.23(-5.31%)
Apr 14, 2022 4.330 0 -0.03(-0.69%)
Apr 13, 2022 4.290 4.380 4.220 4.360 223,659 +0.09(+2.11%)
Apr 12, 2022 4.360 4.480 4.260 4.270 328,999 -0.06(-1.39%)
Apr 11, 2022 4.330 4.380 4.180 4.330 289,718 -0.05(-1.14%)
Apr 08, 2022 4.480 4.520 4.360 4.380 350,500 -0.09(-2.01%)
Apr 07, 2022 4.660 4.700 4.400 4.470 241,916 -0.14(-3.04%)
Apr 06, 2022 4.790 4.790 4.540 4.610 559,096 -0.14(-2.95%)
Apr 05, 2022 4.850 4.920 4.730 4.750 333,444 -0.16(-3.26%)
Apr 04, 2022 4.880 5.000 4.730 4.910 424,816 +0.06(+1.24%)
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.