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

Cronos Group Inc (TSX: CRON )

3.530 -0.100 (-2.75%)
Streaming Delayed Price Updated: 2:43 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 (%)
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%)
Sep 01, 2020 7.210 7.240 7.080 7.100 507,722 -0.13(-1.80%)
Aug 31, 2020 7.410 7.420 7.140 7.230 1,215,205 -0.17(-2.30%)
Aug 28, 2020 7.040 7.460 7.040 7.400 571,347 +0.31(+4.37%)
Aug 27, 2020 7.060 7.170 7.000 7.090 585,870 +0.02(+0.28%)
Aug 26, 2020 7.240 7.250 7.030 7.070 433,927 -0.16(-2.21%)
Aug 25, 2020 7.300 7.300 7.120 7.230 323,895 +0.00(+0.00%)
Aug 24, 2020 7.000 7.280 6.860 7.230 428,418 +0.24(+3.43%)
Aug 21, 2020 7.110 7.170 6.950 6.990 366,023 -0.16(-2.24%)
Aug 20, 2020 7.160 7.230 7.090 7.150 379,896 -0.04(-0.56%)
Aug 19, 2020 7.220 7.370 7.170 7.190 457,847 -0.09(-1.24%)
Aug 18, 2020 7.380 7.450 7.080 7.280 538,152 -0.11(-1.49%)
Aug 17, 2020 7.500 7.560 7.300 7.390 481,565 -0.10(-1.34%)
Aug 14, 2020 7.590 7.600 7.440 7.490 824,829 -0.09(-1.19%)
Aug 13, 2020 7.610 7.760 7.490 7.580 581,031 -0.06(-0.79%)
Aug 12, 2020 7.560 7.680 7.440 7.640 799,173 +0.25(+3.38%)
Aug 11, 2020 7.730 7.750 7.390 7.390 800,674 -0.37(-4.77%)
Aug 10, 2020 7.690 7.840 7.520 7.760 989,191 +0.24(+3.19%)
Aug 07, 2020 7.900 7.910 7.500 7.520 924,770 -0.26(-3.34%)
Aug 06, 2020 8.810 8.880 7.730 7.780 2,306,260 -1.46(-15.80%)
Aug 05, 2020 9.390 9.420 8.970 9.240 807,295 -0.18(-1.91%)
Aug 04, 2020 9.050 9.500 8.930 9.420 992,275 +0.64(+7.29%)
Jul 31, 2020 8.780 8.780 8.780 0 -0.12(-1.35%)
Jul 30, 2020 8.980 9.090 8.730 8.900 513,468 -0.08(-0.89%)
Jul 29, 2020 9.350 9.420 8.930 8.980 688,154 -0.46(-4.87%)
Jul 28, 2020 8.770 9.620 8.710 9.440 907,521 +0.67(+7.64%)
Jul 27, 2020 8.460 8.820 8.400 8.770 551,806 +0.29(+3.42%)
Jul 24, 2020 8.580 8.590 8.350 8.480 477,265 -0.10(-1.17%)
Jul 23, 2020 8.850 8.900 8.510 8.580 726,314 -0.35(-3.92%)
Jul 22, 2020 9.120 9.130 8.780 8.930 410,919 -0.08(-0.89%)
Jul 21, 2020 8.990 9.200 8.920 9.010 559,603 +0.03(+0.33%)
Jul 20, 2020 9.180 9.300 8.880 8.980 660,929 -0.17(-1.86%)
Jul 17, 2020 9.380 9.760 9.150 9.150 578,072 -0.20(-2.14%)
Jul 16, 2020 9.350 9.490 8.940 9.350 761,120 -0.13(-1.37%)
Jul 15, 2020 8.760 9.500 8.760 9.480 1,027,891 +0.79(+9.09%)
Jul 14, 2020 8.530 8.740 8.380 8.690 551,118 +0.14(+1.64%)
Jul 13, 2020 8.600 9.060 8.420 8.550 735,503 -0.05(-0.58%)
Jul 10, 2020 8.260 8.700 8.170 8.600 542,210 +0.39(+4.75%)
Jul 09, 2020 8.330 8.350 7.950 8.210 524,383 -0.17(-2.03%)
Jul 08, 2020 8.550 8.570 8.260 8.380 332,779 -0.10(-1.18%)
Jul 07, 2020 8.690 8.770 8.480 8.480 352,966 -0.23(-2.64%)
Jul 06, 2020 8.360 8.930 8.330 8.710 545,026 +0.42(+5.07%)
Jul 03, 2020 8.330 8.430 8.260 8.290 204,365 -0.04(-0.48%)
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.