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

Cronos Group Inc (TSX: CRON )

3.800 -0.100 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2022 5.110 5.110 4.840 4.850 323,430 -0.19(-3.77%)
Mar 30, 2022 5.010 5.360 4.980 5.040 510,025 +0.00(+0.00%)
Mar 29, 2022 5.010 5.200 4.830 5.040 390,904 +0.07(+1.41%)
Mar 28, 2022 5.080 5.130 4.820 4.970 667,065 -0.34(-6.40%)
Mar 25, 2022 5.190 5.350 4.790 5.310 1,676,295 +0.29(+5.78%)
Mar 24, 2022 4.630 5.110 4.490 5.020 479,204 +0.44(+9.61%)
Mar 23, 2022 4.750 4.860 4.570 4.580 348,414 -0.03(-0.65%)
Mar 22, 2022 4.530 4.750 4.510 4.610 337,044 +0.13(+2.90%)
Mar 21, 2022 4.570 4.630 4.430 4.480 269,885 -0.10(-2.18%)
Mar 18, 2022 4.380 4.620 4.350 4.580 696,648 +0.16(+3.62%)
Mar 17, 2022 4.200 4.420 4.140 4.420 210,094 +0.18(+4.25%)
Mar 16, 2022 3.990 4.240 3.980 4.240 328,421 +0.29(+7.34%)
Mar 15, 2022 3.850 3.950 3.790 3.950 269,046 +0.13(+3.40%)
Mar 14, 2022 3.930 3.960 3.800 3.820 302,919 -0.10(-2.55%)
Mar 11, 2022 4.160 4.190 3.920 3.920 354,729 -0.24(-5.77%)
Mar 10, 2022 4.000 4.160 3.880 4.160 290,341 +0.08(+1.96%)
Mar 09, 2022 4.090 4.230 4.020 4.080 294,056 +0.06(+1.49%)
Mar 08, 2022 3.900 4.130 3.870 4.020 270,944 +0.08(+2.03%)
Mar 07, 2022 4.000 4.090 3.920 3.940 268,475 -0.09(-2.23%)
Mar 04, 2022 4.180 4.240 4.020 4.030 216,264 -0.16(-3.82%)
Mar 03, 2022 4.450 4.490 4.180 4.190 196,369 -0.25(-5.63%)
Mar 02, 2022 4.360 4.480 4.220 4.440 251,230 +0.07(+1.60%)
Mar 01, 2022 4.420 4.550 4.330 4.370 198,376 -0.18(-3.96%)
Feb 28, 2022 4.460 4.550 4.360 4.550 228,817 +0.04(+0.89%)
Feb 25, 2022 4.440 4.510 4.410 4.510 132,670 +0.07(+1.58%)
Feb 24, 2022 4.060 4.450 3.990 4.440 334,917 +0.23(+5.46%)
Feb 23, 2022 4.290 4.420 4.210 4.210 278,379 -0.06(-1.41%)
Feb 22, 2022 4.380 4.430 4.260 4.270 338,518 -0.22(-4.90%)
Feb 18, 2022 4.490 0 -0.29(-6.07%)
Feb 17, 2022 5.000 5.030 4.780 4.780 214,813 -0.23(-4.59%)
Feb 16, 2022 5.030 5.120 4.880 5.010 406,920 -0.04(-0.79%)
Feb 15, 2022 4.950 5.080 4.920 5.050 321,425 +0.22(+4.55%)
Feb 14, 2022 5.010 5.170 4.830 4.830 320,849 -0.29(-5.66%)
Feb 11, 2022 5.010 5.240 4.950 5.120 432,825 +0.13(+2.61%)
Feb 10, 2022 4.920 5.170 4.830 4.990 427,960 -0.05(-0.99%)
Feb 09, 2022 4.750 5.070 4.750 5.040 517,301 +0.31(+6.55%)
Feb 08, 2022 4.660 4.730 4.570 4.730 244,226 +0.09(+1.94%)
Feb 07, 2022 4.600 4.840 4.600 4.640 265,063 -0.01(-0.22%)
Feb 04, 2022 4.480 4.670 4.390 4.650 265,490 +0.24(+5.44%)
Feb 03, 2022 4.640 4.410 4.410 286,069 -0.29(-6.17%)
Feb 02, 2022 4.880 4.880 4.680 4.700 284,730 -0.19(-3.89%)
Feb 01, 2022 4.750 4.920 4.660 4.890 519,851 +0.18(+3.82%)
Jan 31, 2022 4.350 4.720 4.710 454,328 +0.33(+7.53%)
Jan 28, 2022 4.160 4.470 4.110 4.380 1,126,852 +0.20(+4.78%)
Jan 27, 2022 4.340 4.350 4.170 4.180 463,153 -0.14(-3.24%)
Jan 26, 2022 4.480 4.510 4.270 4.320 542,528 -0.08(-1.82%)
Jan 25, 2022 4.290 4.450 4.220 4.400 460,106 +0.05(+1.15%)
Jan 24, 2022 4.190 4.350 3.950 4.350 617,193 +0.05(+1.16%)
Jan 21, 2022 4.410 4.470 4.290 4.300 583,811 -0.15(-3.37%)
Jan 20, 2022 4.540 4.690 4.440 4.450 784,132 -0.02(-0.45%)
Jan 19, 2022 4.610 4.670 4.470 4.470 493,664 -0.12(-2.61%)
Jan 18, 2022 4.770 4.820 4.590 4.590 418,978 -0.26(-5.36%)
Jan 17, 2022 4.930 4.950 4.790 4.850 84,577 -0.06(-1.22%)
Jan 14, 2022 4.850 4.930 4.760 4.910 316,231 +0.06(+1.24%)
Jan 13, 2022 5.040 5.060 4.850 4.850 371,176 -0.16(-3.19%)
Jan 12, 2022 5.160 5.170 4.940 5.010 320,604 -0.09(-1.76%)
Jan 11, 2022 5.010 5.220 4.920 5.100 356,255 +0.07(+1.39%)
Jan 10, 2022 5.000 5.170 4.880 5.030 588,980 +0.08(+1.62%)
Jan 07, 2022 4.850 5.110 4.840 4.950 321,007 +0.13(+2.70%)
Jan 06, 2022 4.910 5.040 4.780 4.820 564,450 -0.10(-2.03%)
Jan 05, 2022 5.150 5.320 4.910 4.920 427,233 -0.31(-5.93%)
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.