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

Cronos Group Inc (TSX: CRON )

3.920 +0.020 (+0.51%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 10, 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 (%)
Dec 31, 2018 14.38 14.38 14.38 0 +0.18(+1.27%)
Dec 28, 2018 14.19 14.55 13.71 14.20 793,227 +0.19(+1.36%)
Dec 27, 2018 13.66 14.04 13.44 14.01 922,888 +0.52(+3.85%)
Dec 24, 2018 13.49 13.49 13.49 0 -0.43(-3.09%)
Dec 21, 2018 15.44 15.44 13.60 13.92 7,414,800 -1.05(-7.01%)
Dec 20, 2018 15.08 15.60 14.45 14.97 2,157,112 +0.03(+0.20%)
Dec 19, 2018 15.46 15.89 14.56 14.94 2,121,287 -0.64(-4.11%)
Dec 18, 2018 15.11 15.82 14.88 15.58 2,218,431 +0.79(+5.34%)
Dec 17, 2018 15.10 15.73 14.67 14.79 1,948,105 -0.34(-2.25%)
Dec 14, 2018 15.13 15.70 14.82 15.13 1,564,443 -0.16(-1.05%)
Dec 13, 2018 15.90 16.02 14.77 15.29 1,588,760 -0.78(-4.85%)
Dec 12, 2018 16.99 17.09 15.83 16.07 1,581,932 -1.05(-6.13%)
Dec 11, 2018 17.29 17.48 16.84 17.12 1,920,890 +0.03(+0.18%)
Dec 10, 2018 17.29 17.56 16.41 17.09 3,364,570 +0.03(+0.18%)
Dec 07, 2018 18.00 18.56 16.63 17.06 8,799,426 +3.08(+22.03%)
Dec 06, 2018 13.19 14.15 13.07 13.98 2,301,169 +1.03(+7.95%)
Dec 05, 2018 13.83 14.04 12.19 12.95 2,102,831 -1.19(-8.42%)
Dec 04, 2018 14.25 14.77 13.72 14.14 3,894,498 +0.63(+4.66%)
Dec 03, 2018 12.11 15.67 11.22 13.51 5,581,921 +1.31(+10.74%)
Nov 30, 2018 11.90 12.28 11.57 12.20 3,452,564 +0.32(+2.69%)
Nov 29, 2018 11.43 11.95 11.15 11.88 946,366 +0.33(+2.86%)
Nov 28, 2018 11.07 11.55 11.07 11.55 954,660 +0.66(+6.06%)
Nov 27, 2018 10.93 11.39 10.75 10.89 969,777 -0.08(-0.73%)
Nov 26, 2018 11.65 11.95 10.87 10.97 903,172 -0.53(-4.61%)
Nov 23, 2018 11.15 11.72 11.13 11.50 626,627 +0.25(+2.22%)
Nov 22, 2018 11.12 11.37 11.01 11.25 253,182 -0.01(-0.09%)
Nov 21, 2018 11.25 11.62 11.12 11.26 942,797 +0.40(+3.68%)
Nov 20, 2018 10.29 11.47 10.25 10.86 1,741,795 -0.09(-0.82%)
Nov 19, 2018 11.16 11.33 10.58 10.95 1,096,265 -0.37(-3.27%)
Nov 16, 2018 11.15 11.92 11.09 11.32 1,173,266 -0.07(-0.61%)
Nov 15, 2018 10.40 11.77 10.40 11.39 1,810,195 +0.59(+5.46%)
Nov 14, 2018 10.54 10.90 9.970 10.80 1,481,598 -0.15(-1.37%)
Nov 13, 2018 10.21 11.32 9.990 10.95 1,761,213 -0.31(-2.75%)
Nov 12, 2018 11.42 11.62 10.56 11.26 1,232,057 -0.04(-0.35%)
Nov 09, 2018 11.61 11.80 11.10 11.30 1,377,191 -0.43(-3.67%)
Nov 08, 2018 12.40 12.54 11.62 11.73 1,561,038 -1.15(-8.93%)
Nov 07, 2018 12.51 13.04 11.44 12.88 3,257,764 +0.94(+7.87%)
Nov 06, 2018 10.81 12.59 10.70 11.94 2,508,456 +1.17(+10.86%)
Nov 05, 2018 10.58 10.91 10.16 10.77 807,935 +0.19(+1.80%)
Nov 02, 2018 10.10 10.58 9.940 10.58 1,029,729 +0.48(+4.75%)
Nov 01, 2018 9.850 10.17 9.450 10.10 1,177,195 +0.38(+3.91%)
Oct 31, 2018 9.580 10.01 9.320 9.720 2,067,458 +0.56(+6.11%)
Oct 30, 2018 8.470 9.540 8.470 9.160 1,665,908 +0.17(+1.89%)
Oct 29, 2018 10.35 10.51 8.690 8.990 1,996,966 -1.18(-11.60%)
Oct 26, 2018 10.51 10.75 10.08 10.17 1,632,879 -0.38(-3.60%)
Oct 25, 2018 10.00 11.08 10.00 10.55 1,726,390 +0.55(+5.50%)
Oct 24, 2018 11.26 11.46 9.930 10.00 1,635,227 -0.92(-8.42%)
Oct 23, 2018 10.01 11.63 9.840 10.92 3,423,648 -0.09(-0.82%)
Oct 22, 2018 12.71 12.95 10.80 11.01 3,118,695 -1.78(-13.92%)
Oct 19, 2018 14.20 14.80 12.61 12.79 2,706,527 -1.27(-9.03%)
Oct 18, 2018 14.01 14.54 13.65 14.06 1,799,647 +0.11(+0.79%)
Oct 17, 2018 13.99 14.55 13.14 13.95 3,151,653 -0.98(-6.56%)
Oct 16, 2018 16.56 16.84 14.17 14.93 7,287,392 -0.28(-1.84%)
Oct 15, 2018 13.50 15.25 13.09 15.21 5,935,734 +2.37(+18.46%)
Oct 12, 2018 12.19 12.90 12.12 12.84 2,382,174 +1.04(+8.81%)
Oct 11, 2018 12.31 12.38 11.70 11.80 2,316,074 -0.81(-6.42%)
Oct 10, 2018 12.20 13.13 11.28 12.61 3,792,841 +0.56(+4.65%)
Oct 09, 2018 12.41 12.45 12.05 12.05 1,561,909 -0.52(-4.14%)
Oct 05, 2018 12.57 12.57 12.57 0 -0.63(-4.77%)
Oct 04, 2018 13.68 13.73 12.86 13.20 1,734,996 -0.57(-4.14%)
Oct 03, 2018 13.75 13.89 13.12 13.77 2,486,753 +0.04(+0.29%)
Oct 02, 2018 14.25 14.50 13.65 13.73 2,315,450 -1.07(-7.23%)
Oct 01, 2018 15.20 15.32 14.12 14.80 2,580,787 +0.45(+3.14%)
Sep 28, 2018 14.11 14.77 14.11 14.35 1,613,270 +0.13(+0.91%)
Sep 27, 2018 14.36 14.97 14.18 14.22 2,292,037 -0.25(-1.73%)
Sep 26, 2018 15.00 15.02 14.05 14.47 2,404,092 -0.56(-3.73%)
Sep 25, 2018 15.96 16.05 14.75 15.03 2,929,342 -0.27(-1.76%)
Sep 24, 2018 15.14 16.19 15.05 15.30 2,751,733 -0.70(-4.37%)
Sep 21, 2018 17.13 17.43 15.86 16.00 5,326,696 -1.76(-9.91%)
Sep 20, 2018 17.28 18.05 16.39 17.76 7,583,897 +1.51(+9.29%)
Sep 19, 2018 16.50 19.81 15.00 16.25 18,016,994 +1.31(+8.77%)
Sep 18, 2018 13.65 15.75 13.57 14.94 7,032,211 +1.74(+13.18%)
Sep 17, 2018 13.88 13.90 13.09 13.20 2,181,696 -0.32(-2.37%)
Sep 14, 2018 12.12 14.10 12.05 13.52 3,843,142 +0.42(+3.21%)
Sep 13, 2018 14.69 14.76 12.99 13.10 3,594,744 -1.60(-10.88%)
Sep 12, 2018 15.39 15.70 14.01 14.70 3,898,330 -1.03(-6.55%)
Sep 11, 2018 15.70 16.00 15.27 15.73 3,054,010 -0.19(-1.19%)
Sep 10, 2018 16.16 16.35 15.61 15.92 3,014,689 +0.12(+0.76%)
Sep 07, 2018 15.05 16.36 14.73 15.80 4,450,371 +0.59(+3.88%)
Sep 06, 2018 15.80 15.82 14.40 15.21 6,735,486 -1.17(-7.14%)
Sep 05, 2018 17.00 17.63 14.90 16.38 15,239,106 +1.73(+11.81%)
Sep 04, 2018 14.34 15.05 13.99 14.65 7,717,256 +1.84(+14.36%)
Aug 31, 2018 12.81 12.81 12.81 0 +1.04(+8.84%)
Aug 30, 2018 15.65 15.73 11.49 11.77 14,734,545 -4.60(-28.10%)
Aug 29, 2018 15.53 16.50 14.95 16.37 5,382,578 +1.98(+13.76%)
Aug 28, 2018 15.00 15.67 13.40 14.39 5,255,441 -1.26(-8.05%)
Aug 27, 2018 15.06 16.89 14.95 15.65 8,272,928 +2.67(+20.57%)
Aug 24, 2018 11.55 13.15 11.55 12.98 4,777,782 +1.86(+16.73%)
Aug 23, 2018 10.63 11.37 10.46 11.12 2,184,196 +0.49(+4.61%)
Aug 22, 2018 10.58 10.98 9.920 10.63 1,744,847 -0.12(-1.12%)
Aug 21, 2018 10.60 11.43 10.06 10.75 3,772,933 +1.20(+12.57%)
Aug 20, 2018 8.690 10.00 8.650 9.550 1,924,129 +1.04(+12.22%)
Aug 17, 2018 8.160 8.740 8.140 8.510 411,446 +0.18(+2.16%)
Aug 16, 2018 8.400 8.750 8.110 8.330 533,293 -0.03(-0.36%)
Aug 15, 2018 8.010 8.600 7.740 8.360 1,259,382 +0.88(+11.76%)
Aug 14, 2018 7.700 7.790 7.330 7.480 618,117 -0.01(-0.13%)
Aug 13, 2018 7.820 7.920 7.410 7.490 429,558 -0.30(-3.85%)
Aug 10, 2018 7.960 7.980 7.740 7.790 287,769 -0.09(-1.14%)
Aug 09, 2018 7.760 7.960 7.670 7.880 503,597 +0.32(+4.23%)
Aug 08, 2018 7.350 7.640 7.340 7.560 367,336 +0.15(+2.02%)
Aug 07, 2018 7.600 7.660 7.400 7.410 299,244 -0.21(-2.76%)
Aug 03, 2018 7.620 7.620 7.620 0 -0.21(-2.68%)
Aug 02, 2018 7.640 7.890 7.550 7.830 371,815 +0.33(+4.40%)
Aug 01, 2018 8.050 8.190 7.500 7.500 292,716 -0.36(-4.58%)
Jul 31, 2018 7.610 8.030 7.370 7.860 507,450 +0.20(+2.61%)
Jul 30, 2018 8.140 8.260 7.650 7.660 453,392 -0.48(-5.90%)
Jul 27, 2018 8.240 8.240 8.020 8.140 375,544 +0.19(+2.39%)
Jul 26, 2018 8.210 8.230 7.950 7.950 318,965 -0.29(-3.52%)
Jul 25, 2018 8.110 8.380 8.070 8.240 279,236 +0.04(+0.49%)
Jul 24, 2018 8.620 8.620 8.030 8.200 437,227 -0.34(-3.98%)
Jul 23, 2018 8.530 8.800 8.430 8.540 497,874 +0.00(+0.00%)
Jul 20, 2018 8.930 8.980 8.530 8.540 353,543 -0.44(-4.90%)
Jul 19, 2018 8.900 9.050 8.850 8.980 297,740 +0.08(+0.90%)
Jul 18, 2018 9.130 9.200 8.900 8.900 320,172 -0.22(-2.41%)
Jul 17, 2018 8.800 9.140 8.650 9.120 524,363 +0.20(+2.24%)
Jul 16, 2018 9.240 9.290 8.740 8.920 442,304 -0.32(-3.46%)
Jul 13, 2018 9.310 9.350 9.120 9.240 459,904 +0.02(+0.22%)
Jul 12, 2018 9.300 9.390 9.200 9.220 300,794 +0.00(+0.00%)
Jul 11, 2018 9.160 9.260 8.960 9.220 346,411 +0.06(+0.66%)
Jul 10, 2018 9.170 9.450 9.070 9.160 390,612 +0.08(+0.88%)
Jul 09, 2018 9.080 9.260 9.020 9.080 217,648 -0.06(-0.66%)
Jul 06, 2018 9.120 8.880 9.140 210,490 +0.02(+0.22%)
Jul 05, 2018 9.000 9.190 9.000 9.120 289,433 +0.16(+1.79%)
Jul 04, 2018 8.890 9.020 8.860 8.960 120,413 +0.16(+1.82%)
Jul 03, 2018 9.060 9.120 8.750 8.800 370,018 +0.28(+3.29%)
Jun 29, 2018 8.520 8.520 8.520 0 -0.03(-0.35%)
Jun 28, 2018 8.400 8.760 8.250 8.550 832,961 +0.33(+4.01%)
Jun 27, 2018 8.830 8.930 8.150 8.220 775,121 -0.82(-9.07%)
Jun 26, 2018 9.110 9.280 8.840 9.040 536,914 -0.18(-1.95%)
Jun 25, 2018 9.560 9.670 9.150 9.220 796,673 -0.34(-3.56%)
Jun 22, 2018 10.26 10.79 9.510 9.560 1,533,287 -0.65(-6.37%)
Jun 21, 2018 9.620 10.44 9.620 10.21 1,640,319 +0.59(+6.13%)
Jun 20, 2018 9.500 9.780 9.130 9.620 1,281,642 +0.51(+5.60%)
Jun 19, 2018 8.900 9.250 8.650 9.110 1,002,877 +0.19(+2.13%)
Jun 18, 2018 9.100 9.180 8.900 8.920 930,319 -0.41(-4.39%)
Jun 15, 2018 9.330 8.970 9.330 538,579 +0.27(+2.98%)
Jun 14, 2018 9.190 9.460 9.010 9.060 384,874 -0.22(-2.37%)
Jun 13, 2018 8.690 9.310 8.600 9.280 596,631 +0.50(+5.69%)
Jun 12, 2018 9.000 9.120 8.680 8.780 891,630 -0.35(-3.83%)
Jun 11, 2018 9.390 9.500 9.030 9.130 584,155 -0.23(-2.46%)
Jun 08, 2018 9.610 9.860 8.760 9.360 1,551,167 -0.63(-6.31%)
Jun 07, 2018 10.40 10.56 9.620 9.990 1,260,208 -0.28(-2.73%)
Jun 06, 2018 10.27 10.27 1,517,912 +1.19(+13.11%)
Jun 05, 2018 9.110 9.290 8.790 9.080 1,175,644 +0.00(+0.00%)
Jun 04, 2018 8.900 9.240 8.650 9.080 1,131,455 +0.23(+2.60%)
Jun 01, 2018 8.250 8.880 8.050 8.850 570,930 +0.61(+7.40%)
May 31, 2018 8.300 8.660 7.940 8.240 1,025,308 +0.03(+0.37%)
May 30, 2018 7.840 8.250 7.730 8.210 745,068 +0.36(+4.59%)
May 29, 2018 7.690 7.960 7.670 7.850 334,779 +0.06(+0.77%)
May 28, 2018 7.900 7.930 7.660 7.790 86,665 +0.03(+0.39%)
May 25, 2018 7.920 8.010 7.650 7.760 454,934 -0.20(-2.51%)
May 24, 2018 8.050 8.100 7.800 7.960 295,840 -0.09(-1.12%)
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.