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

Cronos Group Inc (TSX: CRON )

3.440 +0.030 (+0.88%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 25, 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 (%)
Nov 30, 2021 5.630 5.830 5.460 5.790 586,047 +0.11(+1.94%)
Nov 29, 2021 5.980 5.980 5.600 5.680 468,217 -0.20(-3.40%)
Nov 26, 2021 5.810 6.040 5.810 5.880 258,356 -0.22(-3.61%)
Nov 25, 2021 6.070 6.110 5.990 6.100 94,273 -0.01(-0.16%)
Nov 24, 2021 5.900 6.210 5.810 6.110 541,790 +0.18(+3.04%)
Nov 23, 2021 6.030 6.170 5.800 5.930 405,409 -0.01(-0.17%)
Nov 22, 2021 6.220 6.220 5.890 5.940 583,144 -0.27(-4.35%)
Nov 19, 2021 6.410 6.470 6.160 6.210 622,541 +0.08(+1.31%)
Nov 18, 2021 6.860 6.170 6.120 6.130 1,163,908 -0.87(-12.43%)
Nov 17, 2021 7.240 7.360 6.960 7.000 588,203 -0.30(-4.11%)
Nov 16, 2021 7.400 7.440 7.040 7.300 597,112 -0.13(-1.75%)
Nov 15, 2021 7.820 8.050 7.410 7.430 1,069,206 -0.43(-5.47%)
Nov 12, 2021 7.340 7.870 7.200 7.860 988,679 +0.74(+10.39%)
Nov 11, 2021 6.890 7.360 6.840 7.120 506,246 +0.31(+4.55%)
Nov 10, 2021 6.830 6.810 900,777 -0.30(-4.22%)
Nov 09, 2021 7.830 7.830 6.880 7.110 1,758,819 -1.24(-14.85%)
Nov 08, 2021 7.100 8.450 7.020 8.350 1,366,851 +1.71(+25.75%)
Nov 05, 2021 6.680 6.680 6.360 6.640 463,614 -0.12(-1.78%)
Nov 04, 2021 6.890 6.980 6.720 6.760 230,361 -0.10(-1.46%)
Nov 03, 2021 6.590 7.030 6.590 6.860 353,788 +0.19(+2.85%)
Nov 02, 2021 6.700 6.710 6.500 6.670 304,767 -0.02(-0.30%)
Nov 01, 2021 6.450 6.770 6.420 6.690 278,876 +0.27(+4.21%)
Oct 29, 2021 6.500 6.610 6.420 6.420 275,175 -0.12(-1.83%)
Oct 28, 2021 6.600 6.600 6.430 6.540 218,626 +0.00(+0.00%)
Oct 27, 2021 6.770 6.870 6.540 6.540 287,567 -0.24(-3.54%)
Oct 26, 2021 6.910 6.780 234,154 -0.11(-1.60%)
Oct 25, 2021 6.990 6.990 6.800 6.890 223,486 -0.07(-1.01%)
Oct 22, 2021 7.330 7.330 6.930 6.960 314,902 -0.40(-5.43%)
Oct 21, 2021 7.170 7.450 7.120 7.360 412,303 +0.19(+2.65%)
Oct 20, 2021 7.230 7.280 6.950 7.170 446,146 -0.05(-0.69%)
Oct 19, 2021 6.670 7.220 6.600 7.220 564,189 +0.56(+8.41%)
Oct 18, 2021 6.740 6.810 6.620 6.660 204,718 -0.11(-1.62%)
Oct 15, 2021 6.890 6.890 6.740 6.770 133,438 -0.11(-1.60%)
Oct 14, 2021 6.850 7.070 6.790 6.880 241,876 +0.10(+1.47%)
Oct 13, 2021 6.730 6.840 6.690 6.780 157,007 +0.03(+0.44%)
Oct 12, 2021 6.730 6.830 6.700 6.750 173,534 -0.06(-0.88%)
Oct 08, 2021 6.810 6.810 6.810 0 -0.21(-2.99%)
Oct 07, 2021 6.910 7.150 6.810 7.020 285,327 +0.12(+1.74%)
Oct 06, 2021 6.890 7.000 6.850 6.900 183,855 +0.01(+0.15%)
Oct 05, 2021 6.940 7.120 6.850 6.890 204,156 -0.03(-0.43%)
Oct 04, 2021 7.010 7.070 6.900 6.920 162,314 -0.21(-2.95%)
Oct 01, 2021 7.180 7.190 6.980 7.130 162,078 -0.02(-0.28%)
Sep 30, 2021 7.120 7.260 7.050 7.150 186,049 +0.01(+0.14%)
Sep 29, 2021 7.210 7.270 7.100 7.140 182,975 -0.02(-0.28%)
Sep 28, 2021 7.380 7.480 7.160 7.160 282,724 -0.28(-3.76%)
Sep 27, 2021 7.180 7.490 7.150 7.440 334,966 +0.23(+3.19%)
Sep 24, 2021 7.540 7.550 7.190 7.210 291,514 -0.39(-5.13%)
Sep 23, 2021 7.640 7.800 7.600 7.600 214,801 +0.09(+1.20%)
Sep 22, 2021 7.390 7.680 7.390 7.510 304,360 +0.25(+3.44%)
Sep 21, 2021 7.310 7.450 7.220 7.260 270,988 -0.04(-0.55%)
Sep 20, 2021 7.320 7.390 7.170 7.300 293,909 -0.29(-3.82%)
Sep 17, 2021 7.470 7.620 7.390 7.590 534,300 +0.06(+0.80%)
Sep 16, 2021 7.470 7.560 7.430 7.530 152,373 +0.06(+0.80%)
Sep 15, 2021 7.390 7.620 7.380 7.470 192,425 +0.09(+1.22%)
Sep 14, 2021 7.660 7.710 7.360 7.380 252,519 -0.26(-3.40%)
Sep 13, 2021 7.790 7.830 7.610 7.640 274,898 -0.14(-1.80%)
Sep 10, 2021 7.890 7.880 7.730 7.780 342,216 -0.10(-1.27%)
Sep 09, 2021 7.790 7.930 7.680 7.880 384,964 +0.08(+1.03%)
Sep 08, 2021 8.040 8.060 7.800 7.800 346,057 -0.26(-3.23%)
Sep 07, 2021 8.160 8.290 8.050 8.060 175,428 -0.09(-1.10%)
Sep 03, 2021 8.150 8.150 8.150 0 -0.14(-1.69%)
Sep 02, 2021 8.130 8.430 8.130 8.290 191,811 +0.13(+1.59%)
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.