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, 2020 11.22 11.71 10.50 11.71 12,263,352 +0.87(+8.03%)
Nov 27, 2020 10.17 11.20 9.920 10.84 2,216,309 +0.71(+7.01%)
Nov 26, 2020 10.39 10.47 10.02 10.13 490,881 -0.19(-1.84%)
Nov 25, 2020 10.19 10.52 9.970 10.32 1,183,229 -0.09(-0.86%)
Nov 24, 2020 10.20 10.75 10.03 10.41 1,598,051 +0.83(+8.66%)
Nov 23, 2020 9.440 9.770 9.240 9.580 1,119,211 +0.14(+1.48%)
Nov 20, 2020 9.370 9.710 9.200 9.440 1,125,345 +0.03(+0.32%)
Nov 19, 2020 9.490 9.620 9.340 9.410 641,385 -0.09(-0.95%)
Nov 18, 2020 9.670 10.03 9.480 9.500 924,436 -0.11(-1.14%)
Nov 17, 2020 9.250 9.760 9.140 9.610 852,791 +0.28(+3.00%)
Nov 16, 2020 9.310 9.580 9.080 9.330 856,147 +0.02(+0.21%)
Nov 13, 2020 9.240 9.320 8.940 9.310 940,663 +0.23(+2.53%)
Nov 12, 2020 9.060 9.490 9.010 9.080 909,254 -0.24(-2.58%)
Nov 11, 2020 9.080 9.570 8.670 9.320 1,563,592 -0.17(-1.79%)
Nov 10, 2020 8.860 9.530 8.680 9.490 1,605,008 +0.07(+0.74%)
Nov 09, 2020 11.24 11.40 9.230 9.420 3,250,924 -0.40(-4.07%)
Nov 06, 2020 9.330 10.99 8.760 9.820 7,479,117 +1.37(+16.21%)
Nov 05, 2020 7.720 8.500 7.430 8.450 2,244,860 +1.17(+16.07%)
Nov 04, 2020 7.740 7.740 7.150 7.280 1,276,442 -0.69(-8.66%)
Nov 03, 2020 7.940 8.070 7.570 7.970 843,391 +0.04(+0.50%)
Nov 02, 2020 7.100 8.080 7.100 7.930 1,136,052 +0.86(+12.16%)
Oct 30, 2020 7.330 7.350 6.900 7.070 810,636 -0.33(-4.46%)
Oct 29, 2020 7.360 7.460 7.130 7.400 417,160 +0.14(+1.93%)
Oct 28, 2020 7.100 7.430 7.100 7.260 482,843 -0.06(-0.82%)
Oct 27, 2020 7.310 7.480 7.250 7.320 391,571 +0.01(+0.14%)
Oct 26, 2020 7.580 7.650 7.270 7.310 979,405 -0.33(-4.32%)
Oct 23, 2020 7.970 7.990 7.600 7.640 574,620 -0.31(-3.90%)
Oct 22, 2020 7.770 8.000 7.710 7.950 674,284 +0.24(+3.11%)
Oct 21, 2020 7.470 7.840 7.460 7.710 683,990 +0.23(+3.07%)
Oct 20, 2020 7.500 7.600 7.360 7.480 572,540 -0.08(-1.06%)
Oct 19, 2020 7.180 7.630 7.130 7.560 822,069 +0.38(+5.29%)
Oct 16, 2020 7.300 7.350 7.090 7.180 520,666 -0.09(-1.24%)
Oct 15, 2020 7.310 7.310 7.110 7.270 582,594 -0.12(-1.62%)
Oct 14, 2020 7.530 7.670 7.300 7.390 670,576 -0.11(-1.47%)
Oct 13, 2020 7.600 7.750 7.460 7.500 721,625 -0.04(-0.53%)
Oct 09, 2020 7.540 7.540 7.540 0 -0.15(-1.95%)
Oct 08, 2020 7.170 7.790 7.130 7.690 1,274,945 +0.63(+8.92%)
Oct 07, 2020 6.780 7.120 6.770 7.060 844,162 +0.34(+5.06%)
Oct 06, 2020 6.980 7.020 6.690 6.720 552,635 -0.22(-3.17%)
Oct 05, 2020 6.670 6.960 6.660 6.940 791,681 +0.27(+4.05%)
Oct 02, 2020 6.550 6.740 6.550 6.670 533,377 +0.04(+0.60%)
Oct 01, 2020 6.710 6.780 6.620 6.630 422,981 -0.06(-0.90%)
Sep 30, 2020 6.800 6.900 6.660 6.690 476,337 -0.07(-1.04%)
Sep 29, 2020 6.680 6.890 6.570 6.760 635,477 +0.13(+1.96%)
Sep 28, 2020 6.850 6.920 6.630 6.630 442,035 -0.16(-2.36%)
Sep 25, 2020 6.840 6.890 6.680 6.790 512,485 -0.05(-0.73%)
Sep 24, 2020 6.680 7.060 6.660 6.840 595,856 +0.08(+1.18%)
Sep 23, 2020 7.020 7.050 6.690 6.760 967,354 -0.29(-4.11%)
Sep 22, 2020 6.840 7.190 6.730 7.050 564,992 +0.24(+3.52%)
Sep 21, 2020 6.940 6.940 6.730 6.810 579,684 -0.15(-2.16%)
Sep 18, 2020 6.950 7.020 6.860 6.960 744,412 +0.06(+0.87%)
Sep 17, 2020 7.070 7.120 6.860 6.900 731,945 -0.24(-3.36%)
Sep 16, 2020 7.100 7.350 7.070 7.140 492,951 +0.02(+0.28%)
Sep 15, 2020 7.150 7.300 7.050 7.120 497,176 +0.00(+0.00%)
Sep 14, 2020 6.830 7.140 6.820 7.120 609,001 +0.23(+3.34%)
Sep 11, 2020 7.010 7.050 6.700 6.890 509,973 -0.08(-1.15%)
Sep 10, 2020 6.910 7.120 6.910 6.970 521,976 +0.01(+0.14%)
Sep 09, 2020 6.950 7.070 6.820 6.960 800,131 +0.02(+0.29%)
Sep 08, 2020 7.010 7.080 6.890 6.940 457,953 -0.08(-1.14%)
Sep 04, 2020 7.020 7.020 7.020 0 -0.07(-0.99%)
Sep 03, 2020 7.090 7.300 6.930 7.090 462,118 -0.01(-0.14%)
Sep 02, 2020 7.170 7.220 7.050 7.100 555,315 +0.00(+0.00%)
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.