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 (%)
Jan 31, 2023 3.300 3.370 3.280 3.360 169,132 +0.06(+1.82%)
Jan 30, 2023 3.270 3.340 3.260 3.300 98,782 +0.00(+0.00%)
Jan 27, 2023 3.220 3.330 3.220 3.300 175,100 +0.06(+1.85%)
Jan 26, 2023 3.290 3.350 3.220 3.240 139,530 -0.05(-1.52%)
Jan 25, 2023 3.250 3.300 3.210 3.290 182,204 +0.02(+0.61%)
Jan 24, 2023 3.360 3.370 3.270 3.270 181,174 -0.12(-3.54%)
Jan 23, 2023 3.340 3.400 3.340 3.390 165,809 +0.06(+1.80%)
Jan 20, 2023 3.260 3.350 3.210 3.330 179,568 +0.06(+1.83%)
Jan 19, 2023 3.300 3.330 3.240 3.270 241,500 -0.06(-1.80%)
Jan 18, 2023 3.380 3.420 3.320 3.330 236,353 -0.05(-1.48%)
Jan 17, 2023 3.420 3.430 3.290 3.380 259,424 -0.01(-0.29%)
Jan 16, 2023 3.370 3.400 3.290 3.390 216,902 +0.02(+0.59%)
Jan 13, 2023 3.370 3.430 3.360 3.370 210,581 -0.07(-2.03%)
Jan 12, 2023 3.360 3.440 3.260 3.440 274,709 +0.08(+2.38%)
Jan 11, 2023 3.300 3.380 3.280 3.360 260,952 +0.04(+1.20%)
Jan 10, 2023 3.320 3.400 3.280 3.320 272,052 +0.00(+0.00%)
Jan 09, 2023 3.430 3.490 3.320 3.320 234,517 -0.12(-3.49%)
Jan 06, 2023 3.420 3.450 3.370 3.440 276,133 +0.04(+1.18%)
Jan 05, 2023 3.430 3.460 3.390 3.400 241,506 -0.11(-3.13%)
Jan 04, 2023 3.420 3.520 3.390 3.510 216,843 +0.08(+2.33%)
Jan 03, 2023 3.500 3.560 3.380 3.430 277,377 -0.01(-0.29%)
Dec 30, 2022 3.440 0 +0.02(+0.58%)
Dec 29, 2022 3.380 3.440 3.340 3.420 606,203 +0.06(+1.79%)
Dec 28, 2022 3.400 3.440 3.320 3.360 252,218 -0.09(-2.61%)
Dec 23, 2022 3.450 0 -0.12(-3.36%)
Dec 22, 2022 3.610 3.630 3.490 3.570 244,582 -0.08(-2.19%)
Dec 21, 2022 3.570 3.660 3.510 3.650 291,802 +0.04(+1.11%)
Dec 20, 2022 3.630 3.760 3.570 3.610 251,358 -0.07(-1.90%)
Dec 19, 2022 3.880 3.910 3.620 3.680 319,215 -0.23(-5.88%)
Dec 16, 2022 3.820 3.930 3.800 3.910 464,077 +0.10(+2.62%)
Dec 15, 2022 3.810 3.880 3.770 3.810 274,195 +0.00(+0.00%)
Dec 14, 2022 3.850 3.890 3.770 3.810 278,132 -0.04(-1.04%)
Dec 13, 2022 4.080 4.110 3.820 3.850 289,753 -0.08(-2.04%)
Dec 12, 2022 3.860 4.050 3.860 3.930 216,582 +0.04(+1.03%)
Dec 09, 2022 4.010 4.070 3.880 3.890 354,756 -0.02(-0.51%)
Dec 08, 2022 3.950 3.950 3.790 3.910 314,219 -0.02(-0.51%)
Dec 07, 2022 4.130 4.130 3.930 3.930 293,556 -0.18(-4.38%)
Dec 06, 2022 4.740 4.740 4.110 4.110 498,713 -0.63(-13.29%)
Dec 05, 2022 4.680 4.880 4.630 4.740 455,281 +0.07(+1.50%)
Dec 02, 2022 4.280 4.730 4.240 4.670 401,998 +0.27(+6.14%)
Dec 01, 2022 4.230 4.410 4.220 4.400 268,279 +0.24(+5.77%)
Nov 30, 2022 4.090 4.200 4.090 4.160 336,067 +0.01(+0.24%)
Nov 29, 2022 4.070 4.180 4.070 4.150 144,699 +0.09(+2.22%)
Nov 28, 2022 4.190 4.340 4.060 4.060 197,287 -0.12(-2.87%)
Nov 25, 2022 4.110 4.200 4.090 4.180 109,280 -0.04(-0.95%)
Nov 24, 2022 4.130 4.230 4.090 4.220 33,762 +0.10(+2.43%)
Nov 23, 2022 4.070 4.150 4.070 4.120 184,984 +0.06(+1.48%)
Nov 22, 2022 4.270 4.290 4.040 4.060 215,098 -0.12(-2.87%)
Nov 21, 2022 4.150 4.260 4.140 4.180 192,043 -0.01(-0.24%)
Nov 18, 2022 4.080 4.210 4.040 4.190 265,687 +0.26(+6.62%)
Nov 17, 2022 3.910 3.970 3.860 3.930 236,570 +0.02(+0.51%)
Nov 16, 2022 4.050 4.090 3.890 3.910 543,008 -0.16(-3.93%)
Nov 15, 2022 4.060 4.210 4.040 4.070 345,148 +0.07(+1.75%)
Nov 14, 2022 4.110 4.130 3.930 4.000 425,146 -0.08(-1.96%)
Nov 11, 2022 3.790 4.080 3.790 4.080 431,686 +0.24(+6.25%)
Nov 10, 2022 3.790 3.900 3.760 3.840 412,271 +0.13(+3.50%)
Nov 09, 2022 3.660 3.820 3.610 3.710 559,143 +0.00(+0.00%)
Nov 08, 2022 3.750 3.780 3.630 3.710 642,343 -0.02(-0.54%)
Nov 07, 2022 4.010 4.010 3.710 3.730 811,634 -0.42(-10.12%)
Nov 04, 2022 4.210 4.240 4.000 4.150 282,048 -0.05(-1.19%)
Nov 03, 2022 4.050 4.230 4.040 4.200 304,877 +0.13(+3.19%)
Nov 02, 2022 4.370 4.070 4.070 379,481 -0.35(-7.92%)
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.