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

Cronos Group Inc (TSX: CRON )

3.630 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2023 2.550 2.620 2.550 2.600 152,768 +0.05(+1.96%)
Mar 30, 2023 2.620 2.630 2.540 2.550 93,999 -0.08(-3.04%)
Mar 29, 2023 2.580 2.660 2.580 2.630 125,220 +0.07(+2.73%)
Mar 28, 2023 2.640 2.650 2.530 2.560 223,395 -0.13(-4.83%)
Mar 27, 2023 2.700 2.700 2.620 2.690 148,215 +0.02(+0.75%)
Mar 24, 2023 2.630 2.670 2.590 2.670 164,005 +0.05(+1.91%)
Mar 23, 2023 2.600 2.660 2.580 2.620 159,081 +0.04(+1.55%)
Mar 22, 2023 2.690 2.690 2.580 2.580 214,171 -0.11(-4.09%)
Mar 21, 2023 2.560 2.690 2.560 2.690 203,666 +0.12(+4.67%)
Mar 20, 2023 2.650 2.650 2.530 2.570 209,675 -0.11(-4.10%)
Mar 17, 2023 2.730 2.750 2.640 2.680 4,451,223 -0.13(-4.63%)
Mar 16, 2023 2.670 2.810 2.600 2.810 279,847 +0.15(+5.64%)
Mar 15, 2023 2.670 2.730 2.640 2.660 304,002 -0.06(-2.21%)
Mar 14, 2023 2.690 2.720 2.660 2.720 158,652 +0.03(+1.12%)
Mar 13, 2023 2.630 2.730 2.620 2.690 214,023 +0.03(+1.13%)
Mar 10, 2023 2.670 2.680 2.620 2.660 255,157 -0.02(-0.75%)
Mar 09, 2023 2.720 2.760 2.680 2.680 211,420 -0.04(-1.47%)
Mar 08, 2023 2.820 2.830 2.640 2.720 325,852 -0.11(-3.89%)
Mar 07, 2023 2.790 2.880 2.730 2.830 294,062 +0.00(+0.00%)
Mar 06, 2023 2.860 2.880 2.800 2.830 232,471 -0.04(-1.39%)
Mar 03, 2023 2.880 2.900 2.840 2.870 154,822 +0.04(+1.41%)
Mar 02, 2023 2.870 2.870 2.820 2.830 205,334 -0.07(-2.41%)
Mar 01, 2023 2.940 2.980 2.870 2.900 243,497 -0.06(-2.03%)
Feb 28, 2023 2.810 3.000 2.680 2.960 557,396 +0.10(+3.50%)
Feb 27, 2023 2.860 2.870 2.820 2.860 220,423 -0.03(-1.04%)
Feb 24, 2023 2.930 2.940 2.850 2.890 128,275 -0.08(-2.69%)
Feb 23, 2023 2.920 2.970 2.870 2.970 111,908 +0.05(+1.71%)
Feb 22, 2023 2.940 2.970 2.880 2.920 174,527 -0.02(-0.68%)
Feb 21, 2023 3.030 3.060 2.940 2.940 109,873 -0.14(-4.55%)
Feb 17, 2023 3.080 0 -0.01(-0.32%)
Feb 16, 2023 3.140 3.170 3.070 3.090 263,162 -0.09(-2.83%)
Feb 15, 2023 3.060 3.180 3.040 3.180 422,465 +0.10(+3.25%)
Feb 14, 2023 3.020 3.080 2.970 3.080 176,631 +0.04(+1.32%)
Feb 13, 2023 3.000 3.060 3.000 3.040 200,969 +0.03(+1.00%)
Feb 10, 2023 3.120 3.120 3.000 3.010 231,982 -0.10(-3.22%)
Feb 09, 2023 3.200 3.240 3.070 3.110 293,491 -0.10(-3.12%)
Feb 08, 2023 3.260 3.300 3.200 3.210 181,648 -0.05(-1.53%)
Feb 07, 2023 3.290 3.290 3.200 3.260 258,339 +0.00(+0.00%)
Feb 06, 2023 3.330 3.380 3.260 3.260 167,060 -0.11(-3.26%)
Feb 03, 2023 3.420 3.450 3.350 3.370 341,764 -0.06(-1.75%)
Feb 02, 2023 3.380 3.480 3.360 3.430 359,439 +0.10(+3.00%)
Feb 01, 2023 3.350 3.370 3.270 3.330 306,056 -0.03(-0.89%)
Jan 31, 2023 3.300 3.370 3.280 3.360 169,132 +0.06(+1.82%)
Jan 30, 2023 3.270 3.340 3.260 3.300 98,782 +0.00(+0.00%)
Jan 27, 2023 3.220 3.330 3.220 3.300 175,100 +0.06(+1.85%)
Jan 26, 2023 3.290 3.350 3.220 3.240 139,530 -0.05(-1.52%)
Jan 25, 2023 3.250 3.300 3.210 3.290 182,204 +0.02(+0.61%)
Jan 24, 2023 3.360 3.370 3.270 3.270 181,174 -0.12(-3.54%)
Jan 23, 2023 3.340 3.400 3.340 3.390 165,809 +0.06(+1.80%)
Jan 20, 2023 3.260 3.350 3.210 3.330 179,568 +0.06(+1.83%)
Jan 19, 2023 3.300 3.330 3.240 3.270 241,500 -0.06(-1.80%)
Jan 18, 2023 3.380 3.420 3.320 3.330 236,353 -0.05(-1.48%)
Jan 17, 2023 3.420 3.430 3.290 3.380 259,424 -0.01(-0.29%)
Jan 16, 2023 3.370 3.400 3.290 3.390 216,902 +0.02(+0.59%)
Jan 13, 2023 3.370 3.430 3.360 3.370 210,581 -0.07(-2.03%)
Jan 12, 2023 3.360 3.440 3.260 3.440 274,709 +0.08(+2.38%)
Jan 11, 2023 3.300 3.380 3.280 3.360 260,952 +0.04(+1.20%)
Jan 10, 2023 3.320 3.400 3.280 3.320 272,052 +0.00(+0.00%)
Jan 09, 2023 3.430 3.490 3.320 3.320 234,517 -0.12(-3.49%)
Jan 06, 2023 3.420 3.450 3.370 3.440 276,133 +0.04(+1.18%)
Jan 05, 2023 3.430 3.460 3.390 3.400 241,506 -0.11(-3.13%)
Jan 04, 2023 3.420 3.520 3.390 3.510 216,843 +0.08(+2.33%)
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.