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

Cronos Group Inc (TSX: CRON )

3.980 +0.410 (+11.48%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 9, 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, 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%)
Apr 01, 2022 4.910 5.050 4.830 4.850 540,337 +0.00(+0.00%)
Mar 31, 2022 5.110 5.110 4.840 4.850 323,430 -0.19(-3.77%)
Mar 30, 2022 5.010 5.360 4.980 5.040 510,025 +0.00(+0.00%)
Mar 29, 2022 5.010 5.200 4.830 5.040 390,904 +0.07(+1.41%)
Mar 28, 2022 5.080 5.130 4.820 4.970 667,065 -0.34(-6.40%)
Mar 25, 2022 5.190 5.350 4.790 5.310 1,676,295 +0.29(+5.78%)
Mar 24, 2022 4.630 5.110 4.490 5.020 479,204 +0.44(+9.61%)
Mar 23, 2022 4.750 4.860 4.570 4.580 348,414 -0.03(-0.65%)
Mar 22, 2022 4.530 4.750 4.510 4.610 337,044 +0.13(+2.90%)
Mar 21, 2022 4.570 4.630 4.430 4.480 269,885 -0.10(-2.18%)
Mar 18, 2022 4.380 4.620 4.350 4.580 696,648 +0.16(+3.62%)
Mar 17, 2022 4.200 4.420 4.140 4.420 210,094 +0.18(+4.25%)
Mar 16, 2022 3.990 4.240 3.980 4.240 328,421 +0.29(+7.34%)
Mar 15, 2022 3.850 3.950 3.790 3.950 269,046 +0.13(+3.40%)
Mar 14, 2022 3.930 3.960 3.800 3.820 302,919 -0.10(-2.55%)
Mar 11, 2022 4.160 4.190 3.920 3.920 354,729 -0.24(-5.77%)
Mar 10, 2022 4.000 4.160 3.880 4.160 290,341 +0.08(+1.96%)
Mar 09, 2022 4.090 4.230 4.020 4.080 294,056 +0.06(+1.49%)
Mar 08, 2022 3.900 4.130 3.870 4.020 270,944 +0.08(+2.03%)
Mar 07, 2022 4.000 4.090 3.920 3.940 268,475 -0.09(-2.23%)
Mar 04, 2022 4.180 4.240 4.020 4.030 216,264 -0.16(-3.82%)
Mar 03, 2022 4.450 4.490 4.180 4.190 196,369 -0.25(-5.63%)
Mar 02, 2022 4.360 4.480 4.220 4.440 251,230 +0.07(+1.60%)
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.