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

Cronos Group Inc (TSX: CRON )

3.960 +0.390 (+10.92%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 9, 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 (%)
Feb 28, 2020 7.560 7.950 7.500 7.790 2,026,283 -0.35(-4.30%)
Feb 27, 2020 7.770 8.380 7.220 8.140 1,452,465 +0.06(+0.74%)
Feb 26, 2020 7.980 8.420 7.920 8.080 1,189,856 +0.09(+1.13%)
Feb 25, 2020 8.530 8.650 7.980 7.990 1,299,062 -0.50(-5.89%)
Feb 24, 2020 8.940 8.950 8.450 8.490 1,535,460 -0.95(-10.06%)
Feb 21, 2020 9.760 9.760 9.440 9.440 987,287 -0.28(-2.88%)
Feb 20, 2020 9.600 10.16 9.590 9.720 1,254,566 +0.10(+1.04%)
Feb 19, 2020 9.570 9.710 9.460 9.620 596,647 +0.04(+0.42%)
Feb 18, 2020 9.600 9.820 9.420 9.580 514,175 -0.11(-1.14%)
Feb 14, 2020 9.690 9.690 9.690 0 +0.57(+6.25%)
Feb 13, 2020 8.910 9.210 8.840 9.120 602,036 +0.22(+2.47%)
Feb 12, 2020 9.150 9.190 8.900 8.900 546,124 -0.19(-2.09%)
Feb 11, 2020 8.870 9.400 8.740 9.090 723,229 +0.19(+2.13%)
Feb 10, 2020 9.110 9.230 8.790 8.900 554,746 -0.23(-2.52%)
Feb 07, 2020 9.120 9.390 8.940 9.130 966,429 -0.21(-2.25%)
Feb 06, 2020 9.710 9.820 9.300 9.340 710,118 -0.34(-3.51%)
Feb 05, 2020 9.980 10.05 9.560 9.680 693,308 -0.21(-2.12%)
Feb 04, 2020 9.540 10.12 9.540 9.890 880,558 +0.40(+4.21%)
Feb 03, 2020 9.530 9.670 9.370 9.490 593,519 -0.04(-0.42%)
Jan 31, 2020 9.750 9.830 9.300 9.530 838,749 -0.26(-2.66%)
Jan 30, 2020 9.870 10.03 9.600 9.790 955,555 -0.12(-1.21%)
Jan 29, 2020 10.23 10.36 9.900 9.910 965,002 -0.22(-2.17%)
Jan 28, 2020 9.940 10.14 9.620 10.13 1,554,118 +0.56(+5.85%)
Jan 27, 2020 9.440 10.08 9.430 9.570 1,218,328 -0.42(-4.20%)
Jan 24, 2020 11.14 11.21 9.890 9.990 1,653,607 -0.96(-8.77%)
Jan 23, 2020 10.85 11.26 10.72 10.95 1,258,475 +0.00(+0.00%)
Jan 22, 2020 10.80 11.39 10.67 10.95 1,589,275 +0.25(+2.34%)
Jan 21, 2020 11.38 11.74 10.57 10.70 1,992,036 -0.57(-5.06%)
Jan 20, 2020 11.13 11.58 10.97 11.27 780,144 +0.09(+0.81%)
Jan 17, 2020 10.65 11.35 10.43 11.18 2,113,333 +0.58(+5.47%)
Jan 16, 2020 11.10 11.41 10.44 10.60 2,040,994 -0.32(-2.93%)
Jan 15, 2020 10.41 11.49 10.03 10.92 3,161,174 +0.59(+5.71%)
Jan 14, 2020 9.550 10.34 9.210 10.33 2,740,106 +0.53(+5.41%)
Jan 13, 2020 8.830 9.910 8.650 9.800 1,902,117 +0.92(+10.36%)
Jan 10, 2020 9.090 9.140 8.760 8.880 1,088,970 -0.33(-3.58%)
Jan 09, 2020 8.700 9.360 8.610 9.210 1,602,928 +0.57(+6.60%)
Jan 08, 2020 8.630 8.970 8.310 8.640 1,388,138 -0.01(-0.12%)
Jan 07, 2020 8.870 9.050 8.620 8.650 867,318 -0.17(-1.93%)
Jan 06, 2020 9.110 9.360 8.760 8.820 1,011,309 -0.48(-5.16%)
Jan 03, 2020 9.380 9.820 9.160 9.300 919,650 -0.25(-2.62%)
Jan 02, 2020 10.38 10.38 9.390 9.550 1,538,106 -0.42(-4.21%)
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%)
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.