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

Cronos Group Inc (TSX: CRON )

3.640 -0.020 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2023 2.630 2.760 2.580 2.760 277,382 +0.09(+3.37%)
Nov 29, 2023 2.670 2.710 2.670 2.670 65,055 +0.03(+1.14%)
Nov 28, 2023 2.660 2.670 2.600 2.640 107,709 -0.02(-0.75%)
Nov 27, 2023 2.750 2.780 2.660 2.660 60,081 -0.11(-3.97%)
Nov 24, 2023 2.720 2.810 2.720 2.770 57,193 +0.04(+1.47%)
Nov 23, 2023 2.700 2.750 2.690 2.730 30,374 -0.04(-1.44%)
Nov 22, 2023 2.760 2.820 2.750 2.770 42,375 +0.01(+0.36%)
Nov 21, 2023 2.810 2.840 2.760 2.760 77,890 -0.08(-2.82%)
Nov 20, 2023 2.680 2.860 2.680 2.840 85,109 +0.11(+4.03%)
Nov 17, 2023 2.590 2.730 2.580 2.730 239,080 +0.17(+6.64%)
Nov 16, 2023 2.670 2.720 2.560 2.560 206,907 -0.14(-5.19%)
Nov 15, 2023 2.750 2.880 2.670 2.700 336,620 -0.06(-2.17%)
Nov 14, 2023 2.750 2.820 2.700 2.760 232,012 +0.01(+0.36%)
Nov 13, 2023 2.850 2.850 2.690 2.750 177,327 -0.11(-3.85%)
Nov 10, 2023 2.710 2.900 2.670 2.860 139,975 +0.15(+5.54%)
Nov 09, 2023 2.770 2.830 2.710 2.710 141,812 -0.04(-1.45%)
Nov 08, 2023 2.660 2.840 2.590 2.750 308,847 +0.14(+5.36%)
Nov 07, 2023 2.620 2.640 2.570 2.610 99,735 +0.03(+1.16%)
Nov 06, 2023 2.580 2.650 2.510 2.580 381,305 +0.04(+1.57%)
Nov 03, 2023 2.510 2.590 2.510 2.540 259,433 +0.01(+0.40%)
Nov 02, 2023 2.450 2.540 2.450 2.530 154,097 +0.09(+3.69%)
Nov 01, 2023 2.520 2.520 2.410 2.440 115,087 -0.06(-2.40%)
Oct 31, 2023 2.470 2.530 2.450 2.500 146,611 +0.05(+2.04%)
Oct 30, 2023 2.410 2.460 2.400 2.450 89,101 +0.09(+3.81%)
Oct 27, 2023 2.460 2.460 2.360 2.360 90,313 -0.03(-1.26%)
Oct 26, 2023 2.420 2.470 2.380 2.390 79,575 -0.06(-2.45%)
Oct 25, 2023 2.580 2.580 2.450 2.450 194,677 -0.13(-5.04%)
Oct 24, 2023 2.420 2.580 2.400 2.580 205,863 +0.20(+8.40%)
Oct 23, 2023 2.330 2.440 2.330 2.380 217,042 +0.04(+1.71%)
Oct 20, 2023 2.380 2.410 2.340 2.340 98,648 -0.04(-1.68%)
Oct 19, 2023 2.450 2.460 2.380 2.380 90,449 -0.08(-3.25%)
Oct 18, 2023 2.560 2.560 2.460 2.460 87,442 -0.10(-3.91%)
Oct 17, 2023 2.540 2.620 2.540 2.560 116,369 -0.02(-0.78%)
Oct 16, 2023 2.540 2.590 2.530 2.580 117,871 +0.03(+1.18%)
Oct 13, 2023 2.530 2.590 2.530 2.550 71,557 +0.01(+0.39%)
Oct 12, 2023 2.620 2.620 2.540 2.540 115,042 -0.09(-3.42%)
Oct 11, 2023 2.730 2.730 2.630 2.630 80,532 -0.07(-2.59%)
Oct 10, 2023 2.670 2.780 2.670 2.700 181,099 -0.03(-1.10%)
Oct 06, 2023 2.730 0 -0.04(-1.44%)
Oct 05, 2023 2.740 2.820 2.720 2.770 221,693 +0.03(+1.09%)
Oct 04, 2023 2.650 2.800 2.620 2.740 230,551 +0.07(+2.62%)
Oct 03, 2023 2.670 2.710 2.620 2.670 148,372 -0.03(-1.11%)
Oct 02, 2023 2.740 2.780 2.680 2.700 120,148 -0.01(-0.37%)
Sep 29, 2023 2.760 2.770 2.680 2.710 296,049 -0.02(-0.73%)
Sep 28, 2023 2.770 2.800 2.690 2.730 316,614 -0.06(-2.15%)
Sep 27, 2023 2.840 2.990 2.750 2.790 381,662 -0.07(-2.45%)
Sep 26, 2023 2.910 3.000 2.830 2.860 238,965 -0.06(-2.05%)
Sep 25, 2023 2.780 2.950 2.920 2.920 248,704 +0.09(+3.18%)
Sep 22, 2023 2.880 2.880 2.790 2.830 259,546 -0.05(-1.74%)
Sep 21, 2023 2.900 2.970 2.850 2.880 218,338 -0.06(-2.04%)
Sep 20, 2023 2.990 3.070 2.930 2.940 252,164 -0.02(-0.68%)
Sep 19, 2023 3.030 3.100 2.960 2.960 333,707 -0.09(-2.95%)
Sep 18, 2023 3.170 3.250 3.030 3.050 283,179 -0.20(-6.15%)
Sep 15, 2023 3.490 3.570 3.180 3.250 747,004 -0.12(-3.56%)
Sep 14, 2023 3.310 3.400 3.260 3.370 439,608 +0.04(+1.20%)
Sep 13, 2023 3.050 3.500 3.030 3.330 877,928 +0.29(+9.54%)
Sep 12, 2023 3.220 3.340 3.020 3.040 539,062 -0.24(-7.32%)
Sep 11, 2023 3.060 3.300 3.010 3.280 731,664 +0.30(+10.07%)
Sep 08, 2023 2.830 3.050 2.770 2.980 302,044 +0.11(+3.83%)
Sep 07, 2023 2.730 2.880 2.640 2.870 195,561 +0.16(+5.90%)
Sep 06, 2023 2.850 2.880 2.680 2.710 178,258 -0.10(-3.56%)
Sep 05, 2023 2.670 2.920 2.640 2.810 437,487 +0.14(+5.24%)
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.