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

Cronos Group Inc (TSX: CRON )

3.570 -0.060 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2020 8.840 8.840 8.840 0 -0.42(-4.54%)
Dec 30, 2020 9.130 9.380 9.080 9.260 370,410 +0.11(+1.20%)
Dec 29, 2020 9.370 9.550 9.000 9.150 628,902 -0.41(-4.29%)
Dec 24, 2020 9.560 9.560 9.560 0 -0.33(-3.34%)
Dec 23, 2020 9.730 10.15 9.500 9.890 554,885 +0.11(+1.12%)
Dec 22, 2020 9.650 9.940 9.580 9.780 558,504 +0.19(+1.98%)
Dec 21, 2020 9.710 9.990 9.570 9.590 539,268 -0.38(-3.81%)
Dec 18, 2020 10.00 10.17 9.880 9.970 503,266 -0.08(-0.80%)
Dec 17, 2020 10.30 10.31 10.03 10.05 414,234 -0.29(-2.80%)
Dec 16, 2020 10.56 10.61 10.15 10.34 670,455 +0.04(+0.39%)
Dec 15, 2020 10.05 10.32 9.820 10.30 498,340 +0.24(+2.39%)
Dec 14, 2020 10.25 10.40 10.01 10.06 487,739 -0.13(-1.28%)
Dec 11, 2020 10.36 10.38 10.12 10.19 598,802 -0.18(-1.74%)
Dec 10, 2020 10.48 10.73 10.36 10.37 588,124 -0.29(-2.72%)
Dec 09, 2020 11.05 11.22 10.48 10.66 769,381 -0.40(-3.62%)
Dec 08, 2020 10.70 11.14 10.63 11.06 567,505 +0.22(+2.03%)
Dec 07, 2020 10.94 11.07 10.53 10.84 961,621 -0.18(-1.63%)
Dec 04, 2020 11.41 11.59 10.80 11.02 1,801,730 -0.28(-2.48%)
Dec 03, 2020 11.07 11.45 10.68 11.30 1,201,586 +0.21(+1.89%)
Dec 02, 2020 10.90 11.47 10.89 11.09 1,676,339 +0.36(+3.36%)
Dec 01, 2020 11.75 11.85 10.67 10.73 1,556,651 -0.98(-8.37%)
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%)
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.