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

Cronos Group Inc (TSX: CRON )

3.640 -0.020 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 9.970 9.970 9.970 0 +1.34(+15.53%)
Dec 30, 2019 8.940 9.040 8.620 8.630 726,396 -0.34(-3.79%)
Dec 27, 2019 9.050 9.120 8.840 8.970 606,027 -0.39(-4.17%)
Dec 24, 2019 9.360 9.360 9.360 0 +0.13(+1.41%)
Dec 23, 2019 9.140 9.290 9.040 9.230 534,408 +0.12(+1.32%)
Dec 20, 2019 9.200 9.320 9.010 9.110 1,297,625 +0.03(+0.33%)
Dec 19, 2019 8.760 9.130 8.600 9.080 946,021 +0.35(+4.01%)
Dec 18, 2019 9.200 9.210 8.710 8.730 987,506 -0.43(-4.69%)
Dec 17, 2019 9.400 9.460 9.150 9.160 722,625 -0.18(-1.93%)
Dec 16, 2019 9.540 9.590 9.310 9.340 619,258 -0.27(-2.81%)
Dec 13, 2019 9.680 9.960 9.450 9.610 1,454,022 -0.02(-0.21%)
Dec 12, 2019 9.090 9.660 8.980 9.630 1,183,550 +0.65(+7.24%)
Dec 11, 2019 9.100 9.280 8.960 8.980 620,450 -0.09(-0.99%)
Dec 10, 2019 9.190 9.350 8.970 9.070 774,905 -0.15(-1.63%)
Dec 09, 2019 9.000 9.400 8.970 9.220 1,025,825 +0.31(+3.48%)
Dec 06, 2019 8.870 8.940 8.760 8.910 382,811 +0.17(+1.95%)
Dec 05, 2019 8.740 8.860 8.640 8.740 633,178 +0.04(+0.46%)
Dec 04, 2019 9.310 9.310 8.670 8.700 745,317 -0.45(-4.92%)
Dec 03, 2019 8.500 9.170 8.460 9.150 993,179 +0.53(+6.15%)
Dec 02, 2019 9.040 9.110 8.550 8.620 801,083 -0.41(-4.54%)
Nov 29, 2019 9.210 9.250 8.980 9.030 625,670 -0.25(-2.69%)
Nov 28, 2019 9.160 9.470 9.130 9.280 366,968 +0.13(+1.42%)
Nov 27, 2019 9.020 9.230 8.950 9.150 1,124,084 +0.15(+1.67%)
Nov 26, 2019 9.100 9.290 8.800 9.000 1,588,508 -0.18(-1.96%)
Nov 25, 2019 9.480 9.710 9.110 9.180 926,778 -0.21(-2.24%)
Nov 22, 2019 9.890 9.920 9.110 9.390 1,308,509 -0.72(-7.12%)
Nov 21, 2019 9.650 10.68 9.280 10.11 2,857,166 +0.99(+10.86%)
Nov 20, 2019 9.000 9.420 8.750 9.120 3,129,140 +0.23(+2.59%)
Nov 19, 2019 7.980 9.270 7.980 8.890 1,952,605 +0.74(+9.08%)
Nov 18, 2019 8.320 8.420 7.970 8.150 1,261,285 -0.21(-2.51%)
Nov 15, 2019 8.760 8.980 8.140 8.360 1,798,539 -0.67(-7.42%)
Nov 14, 2019 9.180 9.370 8.820 9.030 1,090,621 -0.58(-6.04%)
Nov 13, 2019 10.33 10.35 9.520 9.610 1,016,166 -0.79(-7.60%)
Nov 12, 2019 10.70 11.24 10.07 10.40 1,315,801 -0.29(-2.71%)
Nov 11, 2019 11.20 11.48 10.45 10.69 924,197 -0.57(-5.06%)
Nov 08, 2019 10.50 11.36 10.41 11.26 869,945 +0.80(+7.65%)
Nov 07, 2019 11.12 11.23 10.37 10.46 708,792 -0.55(-5.00%)
Nov 06, 2019 11.02 11.17 10.77 11.01 552,086 +0.14(+1.29%)
Nov 05, 2019 10.73 11.10 10.63 10.87 697,620 +0.26(+2.45%)
Nov 04, 2019 10.90 10.90 10.61 10.61 937,204 -0.21(-1.94%)
Nov 01, 2019 10.76 11.02 10.68 10.82 481,204 +0.04(+0.37%)
Oct 31, 2019 10.97 10.97 10.45 10.78 690,981 -0.16(-1.46%)
Oct 30, 2019 10.94 11.24 10.84 10.94 479,673 -0.01(-0.09%)
Oct 29, 2019 11.33 11.40 10.85 10.95 659,170 -0.44(-3.86%)
Oct 28, 2019 11.77 11.90 11.39 11.39 745,410 -0.30(-2.57%)
Oct 25, 2019 11.76 12.01 11.61 11.69 882,991 -0.15(-1.27%)
Oct 24, 2019 11.37 12.24 11.25 11.84 1,103,960 +0.38(+3.32%)
Oct 23, 2019 10.88 11.51 10.80 11.46 729,686 +0.60(+5.52%)
Oct 22, 2019 11.07 11.20 10.80 10.86 561,814 -0.24(-2.16%)
Oct 21, 2019 10.81 11.31 10.57 11.10 885,423 +0.17(+1.56%)
Oct 18, 2019 11.99 12.00 10.86 10.93 1,680,898 -0.67(-5.78%)
Oct 17, 2019 13.85 13.87 11.04 11.60 4,348,126 +0.57(+5.17%)
Oct 16, 2019 11.01 11.30 10.36 11.03 803,538 +0.03(+0.27%)
Oct 15, 2019 10.56 11.18 10.47 11.00 702,548 +0.63(+6.08%)
Oct 11, 2019 10.37 10.37 10.37 0 -0.21(-1.98%)
Oct 10, 2019 11.03 11.40 10.50 10.58 790,827 -0.82(-7.19%)
Oct 09, 2019 11.37 11.68 11.27 11.40 352,114 +0.04(+0.35%)
Oct 08, 2019 11.76 11.80 11.36 11.36 602,600 -0.49(-4.14%)
Oct 07, 2019 11.90 12.06 11.63 11.85 335,880 -0.15(-1.25%)
Oct 04, 2019 12.37 12.56 11.85 12.00 527,500 -0.38(-3.07%)
Oct 03, 2019 11.81 12.41 11.78 12.38 560,910 +0.57(+4.83%)
Oct 02, 2019 11.62 12.18 11.15 11.81 804,047 -0.05(-0.42%)
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.