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: 4:00 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 (%)
May 31, 2021 10.60 10.70 10.19 10.25 342,082 -0.56(-5.18%)
May 28, 2021 9.520 10.89 9.520 10.81 1,446,740 +1.39(+14.76%)
May 27, 2021 9.500 9.520 9.190 9.420 510,488 -0.01(-0.11%)
May 26, 2021 9.100 9.500 9.020 9.430 428,200 +0.43(+4.78%)
May 25, 2021 8.920 9.280 8.910 9.000 428,257 +0.07(+0.78%)
May 21, 2021 8.930 8.930 8.930 0 +0.00(+0.00%)
May 20, 2021 9.010 9.220 8.850 8.930 210,562 -0.06(-0.67%)
May 19, 2021 9.000 9.100 8.770 8.990 299,397 -0.09(-0.99%)
May 18, 2021 9.000 9.190 8.940 9.080 309,076 +0.11(+1.23%)
May 17, 2021 8.790 9.010 8.770 8.970 342,032 +0.16(+1.82%)
May 14, 2021 8.780 8.940 8.630 8.810 574,726 +0.09(+1.03%)
May 13, 2021 8.730 8.950 8.540 8.720 502,106 +0.03(+0.35%)
May 12, 2021 8.940 9.040 8.640 8.690 395,147 -0.22(-2.47%)
May 11, 2021 8.550 8.990 8.470 8.910 519,369 +0.11(+1.25%)
May 10, 2021 9.180 9.310 8.770 8.800 691,066 -0.56(-5.98%)
May 07, 2021 8.780 9.710 8.750 9.360 773,034 +0.10(+1.08%)
May 06, 2021 9.580 9.580 9.130 9.260 397,580 -0.45(-4.63%)
May 05, 2021 9.760 9.810 9.550 9.710 301,787 -0.08(-0.82%)
May 04, 2021 9.510 9.810 9.300 9.790 526,565 +0.18(+1.87%)
May 03, 2021 9.970 10.05 9.600 9.610 389,679 -0.42(-4.19%)
Apr 30, 2021 9.960 10.25 9.900 10.03 373,641 -0.16(-1.57%)
Apr 29, 2021 10.29 10.32 9.850 10.19 466,369 -0.17(-1.64%)
Apr 28, 2021 10.07 10.48 9.880 10.36 371,165 +0.15(+1.47%)
Apr 27, 2021 10.47 10.47 10.17 10.21 244,761 -0.18(-1.73%)
Apr 26, 2021 10.30 10.42 10.07 10.39 220,145 +0.12(+1.17%)
Apr 23, 2021 10.10 10.34 9.920 10.27 284,583 +0.21(+2.09%)
Apr 22, 2021 10.16 10.28 10.00 10.06 356,543 -0.06(-0.59%)
Apr 21, 2021 9.630 10.14 9.560 10.12 386,268 +0.40(+4.12%)
Apr 20, 2021 10.31 10.40 9.660 9.720 360,460 -0.56(-5.45%)
Apr 19, 2021 10.38 10.69 10.19 10.28 363,004 -0.15(-1.44%)
Apr 16, 2021 10.18 10.48 9.940 10.43 338,825 +0.26(+2.56%)
Apr 15, 2021 10.40 10.55 10.11 10.17 356,655 -0.12(-1.17%)
Apr 14, 2021 10.54 10.54 10.25 10.29 251,609 -0.22(-2.09%)
Apr 13, 2021 10.11 10.63 10.11 10.51 481,318 +0.25(+2.44%)
Apr 12, 2021 10.90 10.92 10.20 10.26 484,085 -0.85(-7.65%)
Apr 09, 2021 11.03 11.40 10.85 11.11 391,910 +0.07(+0.63%)
Apr 08, 2021 11.06 11.14 10.76 11.04 402,120 +0.04(+0.36%)
Apr 07, 2021 11.49 11.49 10.99 11.00 438,811 -0.47(-4.10%)
Apr 06, 2021 11.71 11.71 11.38 11.47 448,620 -0.24(-2.05%)
Apr 05, 2021 11.97 12.04 11.56 11.71 283,075 -0.13(-1.10%)
Apr 01, 2021 11.84 11.84 11.84 0 -0.04(-0.34%)
Mar 31, 2021 11.94 12.21 11.80 11.88 642,304 +0.14(+1.19%)
Mar 30, 2021 11.42 11.76 11.33 11.74 367,750 +0.22(+1.91%)
Mar 29, 2021 11.65 11.94 11.46 11.52 481,516 -0.14(-1.20%)
Mar 26, 2021 12.13 12.13 11.47 11.66 551,152 -0.36(-3.00%)
Mar 25, 2021 11.40 12.04 11.33 12.02 715,286 +0.40(+3.44%)
Mar 24, 2021 12.10 12.17 11.62 11.62 573,116 -0.41(-3.41%)
Mar 23, 2021 12.16 12.38 11.91 12.03 439,325 -0.18(-1.47%)
Mar 22, 2021 12.69 12.75 12.11 12.21 583,643 -0.48(-3.78%)
Mar 19, 2021 12.43 12.85 12.30 12.69 690,183 +0.45(+3.68%)
Mar 18, 2021 12.65 13.00 12.24 12.24 637,486 -0.47(-3.70%)
Mar 17, 2021 12.43 12.73 12.27 12.71 601,302 +0.06(+0.47%)
Mar 16, 2021 13.61 13.61 12.50 12.65 757,041 -0.70(-5.24%)
Mar 15, 2021 13.05 13.61 12.87 13.35 910,102 +0.48(+3.73%)
Mar 12, 2021 12.78 13.07 12.49 12.87 772,706 -0.24(-1.83%)
Mar 11, 2021 12.48 13.17 12.39 13.11 815,443 +0.84(+6.85%)
Mar 10, 2021 12.88 13.02 12.03 12.27 750,706 -0.34(-2.70%)
Mar 09, 2021 12.30 12.73 12.20 12.61 923,597 +0.66(+5.52%)
Mar 08, 2021 12.15 12.40 11.64 11.95 1,107,931 -0.14(-1.16%)
Mar 05, 2021 12.25 12.34 11.00 12.09 1,868,721 -0.12(-0.98%)
Mar 04, 2021 12.80 13.11 11.89 12.21 1,496,552 -0.85(-6.51%)
Mar 03, 2021 13.61 13.71 12.91 13.06 842,340 -0.36(-2.68%)
Mar 02, 2021 13.95 14.74 13.35 13.42 1,156,787 -0.55(-3.94%)
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.