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

Cronos Group Inc (TSX: CRON )

3.530 +0.090 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2021 9.210 9.210 9.210 0 -0.18(-1.92%)
Jul 29, 2021 9.680 9.680 9.300 9.390 164,805 -0.21(-2.19%)
Jul 28, 2021 9.150 9.690 9.060 9.600 348,683 +0.65(+7.26%)
Jul 27, 2021 9.080 9.130 8.840 8.950 201,547 -0.17(-1.86%)
Jul 26, 2021 8.910 9.240 8.860 9.120 121,811 +0.16(+1.79%)
Jul 23, 2021 9.080 9.090 8.880 8.960 115,142 -0.11(-1.21%)
Jul 22, 2021 9.400 9.400 9.060 9.070 143,189 -0.30(-3.20%)
Jul 21, 2021 9.280 9.410 9.210 9.370 144,237 +0.10(+1.08%)
Jul 20, 2021 9.150 9.330 8.930 9.270 148,875 +0.14(+1.53%)
Jul 19, 2021 8.990 9.160 8.870 9.130 284,675 +0.05(+0.55%)
Jul 16, 2021 9.500 9.520 8.980 9.080 345,493 -0.45(-4.72%)
Jul 15, 2021 9.710 9.710 9.330 9.530 264,643 -0.04(-0.42%)
Jul 14, 2021 10.18 10.27 9.560 9.570 264,958 -0.61(-5.99%)
Jul 13, 2021 10.21 10.76 10.14 10.18 271,346 +0.14(+1.39%)
Jul 12, 2021 10.06 10.14 9.820 10.04 184,437 -0.04(-0.40%)
Jul 09, 2021 10.09 10.12 9.870 10.08 127,851 +0.03(+0.30%)
Jul 08, 2021 9.780 10.05 9.720 10.05 193,395 +0.05(+0.50%)
Jul 07, 2021 10.10 10.11 9.670 10.00 329,256 -0.12(-1.19%)
Jul 06, 2021 10.37 10.42 10.04 10.12 245,738 -0.23(-2.22%)
Jul 05, 2021 10.23 10.37 10.14 10.35 67,032 +0.06(+0.58%)
Jul 02, 2021 10.61 10.69 10.22 10.29 276,708 -0.39(-3.65%)
Jun 30, 2021 10.68 10.68 10.68 0 -0.09(-0.84%)
Jun 29, 2021 11.00 11.24 10.73 10.77 259,870 -0.22(-2.00%)
Jun 28, 2021 10.95 11.24 10.95 10.99 233,176 +0.08(+0.73%)
Jun 25, 2021 11.10 11.13 10.88 10.91 180,420 -0.20(-1.80%)
Jun 24, 2021 10.75 11.21 10.68 11.11 481,746 +0.47(+4.42%)
Jun 23, 2021 10.45 10.79 10.45 10.64 171,179 +0.14(+1.33%)
Jun 22, 2021 10.57 10.60 10.36 10.50 240,902 -0.08(-0.76%)
Jun 21, 2021 10.30 10.62 10.16 10.58 252,403 +0.19(+1.83%)
Jun 18, 2021 10.64 10.69 10.34 10.39 818,067 -0.21(-1.98%)
Jun 17, 2021 10.54 10.80 10.47 10.60 257,810 +0.06(+0.57%)
Jun 16, 2021 10.64 10.64 10.38 10.54 378,405 -0.10(-0.94%)
Jun 15, 2021 10.79 11.11 10.60 10.64 393,641 -0.10(-0.93%)
Jun 14, 2021 11.03 11.35 10.66 10.74 431,262 -0.08(-0.74%)
Jun 11, 2021 10.64 10.87 10.56 10.82 247,035 +0.22(+2.08%)
Jun 10, 2021 10.99 11.03 10.45 10.60 413,462 -0.34(-3.11%)
Jun 09, 2021 10.87 11.37 10.73 10.94 712,397 +0.09(+0.83%)
Jun 08, 2021 11.04 11.16 10.52 10.85 485,254 -0.10(-0.91%)
Jun 07, 2021 10.40 10.97 10.25 10.95 489,214 +0.57(+5.49%)
Jun 04, 2021 10.62 10.83 10.33 10.38 543,357 +0.02(+0.19%)
Jun 03, 2021 10.70 11.31 10.34 10.36 1,013,016 -0.42(-3.90%)
Jun 02, 2021 10.05 10.80 9.960 10.78 1,004,845 +0.83(+8.34%)
Jun 01, 2021 10.47 10.65 9.770 9.950 803,884 -0.30(-2.93%)
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%)
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.