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 (%)
Oct 31, 2023 2.470 2.530 2.450 2.500 146,611 +0.05(+2.04%)
Oct 30, 2023 2.410 2.460 2.400 2.450 89,101 +0.09(+3.81%)
Oct 27, 2023 2.460 2.460 2.360 2.360 90,313 -0.03(-1.26%)
Oct 26, 2023 2.420 2.470 2.380 2.390 79,575 -0.06(-2.45%)
Oct 25, 2023 2.580 2.580 2.450 2.450 194,677 -0.13(-5.04%)
Oct 24, 2023 2.420 2.580 2.400 2.580 205,863 +0.20(+8.40%)
Oct 23, 2023 2.330 2.440 2.330 2.380 217,042 +0.04(+1.71%)
Oct 20, 2023 2.380 2.410 2.340 2.340 98,648 -0.04(-1.68%)
Oct 19, 2023 2.450 2.460 2.380 2.380 90,449 -0.08(-3.25%)
Oct 18, 2023 2.560 2.560 2.460 2.460 87,442 -0.10(-3.91%)
Oct 17, 2023 2.540 2.620 2.540 2.560 116,369 -0.02(-0.78%)
Oct 16, 2023 2.540 2.590 2.530 2.580 117,871 +0.03(+1.18%)
Oct 13, 2023 2.530 2.590 2.530 2.550 71,557 +0.01(+0.39%)
Oct 12, 2023 2.620 2.620 2.540 2.540 115,042 -0.09(-3.42%)
Oct 11, 2023 2.730 2.730 2.630 2.630 80,532 -0.07(-2.59%)
Oct 10, 2023 2.670 2.780 2.670 2.700 181,099 -0.03(-1.10%)
Oct 06, 2023 2.730 0 -0.04(-1.44%)
Oct 05, 2023 2.740 2.820 2.720 2.770 221,693 +0.03(+1.09%)
Oct 04, 2023 2.650 2.800 2.620 2.740 230,551 +0.07(+2.62%)
Oct 03, 2023 2.670 2.710 2.620 2.670 148,372 -0.03(-1.11%)
Oct 02, 2023 2.740 2.780 2.680 2.700 120,148 -0.01(-0.37%)
Sep 29, 2023 2.760 2.770 2.680 2.710 296,049 -0.02(-0.73%)
Sep 28, 2023 2.770 2.800 2.690 2.730 316,614 -0.06(-2.15%)
Sep 27, 2023 2.840 2.990 2.750 2.790 381,662 -0.07(-2.45%)
Sep 26, 2023 2.910 3.000 2.830 2.860 238,965 -0.06(-2.05%)
Sep 25, 2023 2.780 2.950 2.920 2.920 248,704 +0.09(+3.18%)
Sep 22, 2023 2.880 2.880 2.790 2.830 259,546 -0.05(-1.74%)
Sep 21, 2023 2.900 2.970 2.850 2.880 218,338 -0.06(-2.04%)
Sep 20, 2023 2.990 3.070 2.930 2.940 252,164 -0.02(-0.68%)
Sep 19, 2023 3.030 3.100 2.960 2.960 333,707 -0.09(-2.95%)
Sep 18, 2023 3.170 3.250 3.030 3.050 283,179 -0.20(-6.15%)
Sep 15, 2023 3.490 3.570 3.180 3.250 747,004 -0.12(-3.56%)
Sep 14, 2023 3.310 3.400 3.260 3.370 439,608 +0.04(+1.20%)
Sep 13, 2023 3.050 3.500 3.030 3.330 877,928 +0.29(+9.54%)
Sep 12, 2023 3.220 3.340 3.020 3.040 539,062 -0.24(-7.32%)
Sep 11, 2023 3.060 3.300 3.010 3.280 731,664 +0.30(+10.07%)
Sep 08, 2023 2.830 3.050 2.770 2.980 302,044 +0.11(+3.83%)
Sep 07, 2023 2.730 2.880 2.640 2.870 195,561 +0.16(+5.90%)
Sep 06, 2023 2.850 2.880 2.680 2.710 178,258 -0.10(-3.56%)
Sep 05, 2023 2.670 2.920 2.640 2.810 437,487 +0.14(+5.24%)
Sep 01, 2023 2.670 0 -0.07(-2.55%)
Aug 31, 2023 2.540 2.830 2.530 2.740 831,145 +0.21(+8.30%)
Aug 30, 2023 2.340 2.630 2.320 2.530 497,545 +0.19(+8.12%)
Aug 29, 2023 2.310 2.400 2.310 2.340 106,243 +0.03(+1.30%)
Aug 28, 2023 2.300 2.330 2.280 2.310 87,804 +0.02(+0.87%)
Aug 25, 2023 2.290 2.330 2.280 2.290 86,850 +0.00(+0.00%)
Aug 24, 2023 2.370 2.370 2.290 2.290 131,524 -0.08(-3.38%)
Aug 23, 2023 2.400 2.410 2.350 2.370 65,859 -0.02(-0.84%)
Aug 22, 2023 2.430 2.490 2.390 2.390 119,623 -0.02(-0.83%)
Aug 21, 2023 2.470 2.540 2.410 2.410 78,876 -0.06(-2.43%)
Aug 18, 2023 2.570 2.640 2.470 2.470 278,679 -0.09(-3.52%)
Aug 17, 2023 2.440 2.640 2.420 2.560 366,381 +0.13(+5.35%)
Aug 16, 2023 2.220 2.470 2.220 2.430 421,634 +0.17(+7.52%)
Aug 15, 2023 2.350 2.350 2.220 2.260 102,927 -0.07(-3.00%)
Aug 14, 2023 2.350 2.350 2.280 2.330 128,024 -0.02(-0.85%)
Aug 11, 2023 2.310 2.360 2.310 2.350 103,017 +0.03(+1.29%)
Aug 10, 2023 2.350 2.380 2.320 2.320 139,965 -0.01(-0.43%)
Aug 09, 2023 2.380 2.440 2.330 2.330 176,083 -0.03(-1.27%)
Aug 08, 2023 2.410 2.410 2.200 2.360 363,389 -0.12(-4.84%)
Aug 04, 2023 2.480 0 -0.02(-0.80%)
Aug 03, 2023 2.450 2.530 2.420 2.500 155,682 +0.05(+2.04%)
Aug 02, 2023 2.500 2.530 2.450 2.450 475,528 -0.10(-3.92%)
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.