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

Cronos Group Inc (TSX: CRON )

3.520 -0.110 (-3.03%)
Streaming Delayed Price Updated: 1:41 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 (%)
Jul 31, 2020 8.780 8.780 8.780 0 -0.12(-1.35%)
Jul 30, 2020 8.980 9.090 8.730 8.900 513,468 -0.08(-0.89%)
Jul 29, 2020 9.350 9.420 8.930 8.980 688,154 -0.46(-4.87%)
Jul 28, 2020 8.770 9.620 8.710 9.440 907,521 +0.67(+7.64%)
Jul 27, 2020 8.460 8.820 8.400 8.770 551,806 +0.29(+3.42%)
Jul 24, 2020 8.580 8.590 8.350 8.480 477,265 -0.10(-1.17%)
Jul 23, 2020 8.850 8.900 8.510 8.580 726,314 -0.35(-3.92%)
Jul 22, 2020 9.120 9.130 8.780 8.930 410,919 -0.08(-0.89%)
Jul 21, 2020 8.990 9.200 8.920 9.010 559,603 +0.03(+0.33%)
Jul 20, 2020 9.180 9.300 8.880 8.980 660,929 -0.17(-1.86%)
Jul 17, 2020 9.380 9.760 9.150 9.150 578,072 -0.20(-2.14%)
Jul 16, 2020 9.350 9.490 8.940 9.350 761,120 -0.13(-1.37%)
Jul 15, 2020 8.760 9.500 8.760 9.480 1,027,891 +0.79(+9.09%)
Jul 14, 2020 8.530 8.740 8.380 8.690 551,118 +0.14(+1.64%)
Jul 13, 2020 8.600 9.060 8.420 8.550 735,503 -0.05(-0.58%)
Jul 10, 2020 8.260 8.700 8.170 8.600 542,210 +0.39(+4.75%)
Jul 09, 2020 8.330 8.350 7.950 8.210 524,383 -0.17(-2.03%)
Jul 08, 2020 8.550 8.570 8.260 8.380 332,779 -0.10(-1.18%)
Jul 07, 2020 8.690 8.770 8.480 8.480 352,966 -0.23(-2.64%)
Jul 06, 2020 8.360 8.930 8.330 8.710 545,026 +0.42(+5.07%)
Jul 03, 2020 8.330 8.430 8.260 8.290 204,365 -0.04(-0.48%)
Jul 02, 2020 8.230 8.470 8.230 8.330 378,853 +0.15(+1.83%)
Jun 30, 2020 8.180 8.180 8.180 0 -0.16(-1.92%)
Jun 29, 2020 8.190 8.420 7.960 8.340 475,891 +0.14(+1.71%)
Jun 26, 2020 8.550 8.660 8.200 8.200 570,372 -0.36(-4.21%)
Jun 25, 2020 8.650 8.740 8.360 8.560 561,091 -0.18(-2.06%)
Jun 24, 2020 8.890 9.140 8.530 8.740 626,206 -0.09(-1.02%)
Jun 23, 2020 8.710 9.290 8.610 8.830 831,849 +0.13(+1.49%)
Jun 22, 2020 8.720 8.810 8.580 8.700 425,443 +0.02(+0.23%)
Jun 19, 2020 8.960 8.980 8.430 8.680 5,980,864 -0.25(-2.80%)
Jun 18, 2020 8.900 9.200 8.820 8.930 603,814 +0.05(+0.56%)
Jun 17, 2020 9.110 9.170 8.710 8.880 650,179 -0.20(-2.20%)
Jun 16, 2020 9.150 9.390 8.910 9.080 864,665 +0.22(+2.48%)
Jun 15, 2020 8.500 8.970 8.500 8.860 841,636 +0.09(+1.03%)
Jun 12, 2020 9.110 9.140 8.650 8.770 1,124,319 +0.05(+0.57%)
Jun 11, 2020 9.560 9.760 8.720 8.720 1,521,230 -1.45(-14.26%)
Jun 10, 2020 10.21 10.67 9.980 10.17 1,128,249 +0.10(+0.99%)
Jun 09, 2020 10.31 10.91 9.960 10.07 1,520,379 -0.58(-5.45%)
Jun 08, 2020 8.990 10.74 8.930 10.65 2,110,838 +1.80(+20.34%)
Jun 05, 2020 9.200 9.200 8.770 8.850 631,012 -0.15(-1.67%)
Jun 04, 2020 8.700 9.330 8.570 9.000 914,858 +0.29(+3.33%)
Jun 03, 2020 8.800 8.890 8.630 8.710 733,624 +0.04(+0.46%)
Jun 02, 2020 9.000 9.030 8.660 8.670 653,003 -0.31(-3.45%)
Jun 01, 2020 8.860 9.100 8.750 8.980 704,853 -0.05(-0.55%)
May 29, 2020 8.740 9.060 8.590 9.030 1,781,195 -0.28(-3.01%)
May 28, 2020 9.310 9.850 9.160 9.310 1,061,045 +0.05(+0.54%)
May 27, 2020 9.250 9.520 8.720 9.260 1,128,500 +0.04(+0.43%)
May 26, 2020 9.640 9.640 8.850 9.220 1,277,304 -0.49(-5.05%)
May 25, 2020 9.370 9.800 9.360 9.710 759,201 +0.39(+4.18%)
May 22, 2020 8.700 9.610 8.350 9.320 1,851,265 +0.73(+8.50%)
May 21, 2020 7.820 8.760 7.800 8.590 1,326,304 +0.85(+10.98%)
May 20, 2020 7.890 7.990 7.630 7.740 506,819 -0.09(-1.15%)
May 19, 2020 7.900 8.000 7.460 7.830 887,087 +0.08(+1.03%)
May 15, 2020 7.750 7.750 7.750 0 +0.82(+11.83%)
May 14, 2020 6.750 7.020 6.540 6.930 672,269 +0.09(+1.32%)
May 13, 2020 7.290 7.300 6.810 6.840 736,937 -0.44(-6.04%)
May 12, 2020 7.390 7.650 7.280 7.280 709,835 -0.10(-1.36%)
May 11, 2020 7.560 7.590 7.250 7.380 478,686 -0.14(-1.86%)
May 08, 2020 7.920 7.950 7.430 7.520 1,122,841 -0.36(-4.57%)
May 07, 2020 7.910 7.980 7.710 7.880 661,379 +0.01(+0.13%)
May 06, 2020 8.180 8.210 7.770 7.870 544,041 -0.24(-2.96%)
May 05, 2020 8.260 8.410 8.030 8.110 609,052 -0.14(-1.70%)
May 04, 2020 7.840 8.250 7.770 8.250 998,424 +0.36(+4.56%)
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.