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 (%)
May 29, 2020 8.740 9.060 8.590 9.030 1,781,195 -0.28(-3.01%)
May 28, 2020 9.310 9.850 9.160 9.310 1,061,045 +0.05(+0.54%)
May 27, 2020 9.250 9.520 8.720 9.260 1,128,500 +0.04(+0.43%)
May 26, 2020 9.640 9.640 8.850 9.220 1,277,304 -0.49(-5.05%)
May 25, 2020 9.370 9.800 9.360 9.710 759,201 +0.39(+4.18%)
May 22, 2020 8.700 9.610 8.350 9.320 1,851,265 +0.73(+8.50%)
May 21, 2020 7.820 8.760 7.800 8.590 1,326,304 +0.85(+10.98%)
May 20, 2020 7.890 7.990 7.630 7.740 506,819 -0.09(-1.15%)
May 19, 2020 7.900 8.000 7.460 7.830 887,087 +0.08(+1.03%)
May 15, 2020 7.750 7.750 7.750 0 +0.82(+11.83%)
May 14, 2020 6.750 7.020 6.540 6.930 672,269 +0.09(+1.32%)
May 13, 2020 7.290 7.300 6.810 6.840 736,937 -0.44(-6.04%)
May 12, 2020 7.390 7.650 7.280 7.280 709,835 -0.10(-1.36%)
May 11, 2020 7.560 7.590 7.250 7.380 478,686 -0.14(-1.86%)
May 08, 2020 7.920 7.950 7.430 7.520 1,122,841 -0.36(-4.57%)
May 07, 2020 7.910 7.980 7.710 7.880 661,379 +0.01(+0.13%)
May 06, 2020 8.180 8.210 7.770 7.870 544,041 -0.24(-2.96%)
May 05, 2020 8.260 8.410 8.030 8.110 609,052 -0.14(-1.70%)
May 04, 2020 7.840 8.250 7.770 8.250 998,424 +0.36(+4.56%)
May 01, 2020 8.240 8.290 7.750 7.890 714,914 -0.35(-4.25%)
Apr 30, 2020 8.620 8.730 8.240 8.240 730,059 -0.39(-4.52%)
Apr 29, 2020 8.760 8.880 8.570 8.630 975,363 -0.08(-0.92%)
Apr 28, 2020 9.240 9.240 8.660 8.710 792,285 -0.34(-3.76%)
Apr 27, 2020 8.800 9.450 8.790 9.050 978,866 +0.29(+3.31%)
Apr 24, 2020 8.470 8.780 8.220 8.760 653,843 +0.32(+3.79%)
Apr 23, 2020 8.280 8.580 8.190 8.440 456,670 +0.07(+0.84%)
Apr 22, 2020 8.600 8.640 8.260 8.370 427,625 -0.07(-0.83%)
Apr 21, 2020 8.500 8.760 8.250 8.440 563,479 -0.17(-1.97%)
Apr 20, 2020 8.510 9.110 8.350 8.610 1,106,835 +0.17(+2.01%)
Apr 17, 2020 8.250 8.660 8.250 8.440 789,563 +0.29(+3.56%)
Apr 16, 2020 8.320 8.430 8.070 8.150 491,889 -0.10(-1.21%)
Apr 15, 2020 8.360 8.700 8.180 8.250 1,049,932 -0.12(-1.43%)
Apr 14, 2020 8.080 8.440 8.000 8.370 1,067,802 +0.31(+3.85%)
Apr 13, 2020 8.100 8.150 7.750 8.060 533,510 -0.03(-0.37%)
Apr 09, 2020 8.090 8.090 8.090 0 -0.40(-4.71%)
Apr 08, 2020 8.010 8.690 7.820 8.490 1,401,398 +0.70(+8.99%)
Apr 07, 2020 8.300 8.420 7.790 7.790 856,986 -0.37(-4.53%)
Apr 06, 2020 7.990 8.290 7.880 8.160 933,020 +0.32(+4.08%)
Apr 03, 2020 7.730 8.120 7.650 7.840 1,575,308 +0.12(+1.55%)
Apr 02, 2020 7.370 7.830 7.340 7.720 1,050,731 +0.34(+4.61%)
Apr 01, 2020 7.580 8.200 7.360 7.380 1,008,714 -0.61(-7.63%)
Mar 31, 2020 8.500 8.750 7.890 7.990 1,944,373 -1.03(-11.42%)
Mar 30, 2020 8.730 9.140 8.400 9.020 938,166 +0.20(+2.27%)
Mar 27, 2020 8.810 9.360 8.620 8.820 1,248,708 -0.10(-1.12%)
Mar 26, 2020 7.880 9.340 7.880 8.920 2,403,108 +0.85(+10.53%)
Mar 25, 2020 7.890 8.310 7.500 8.070 1,715,248 +0.09(+1.13%)
Mar 24, 2020 7.700 7.980 7.520 7.980 1,158,345 +0.57(+7.69%)
Mar 23, 2020 8.160 8.160 7.240 7.410 1,251,704 -0.43(-5.48%)
Mar 20, 2020 8.180 8.860 7.840 7.840 2,124,633 -0.72(-8.41%)
Mar 19, 2020 8.050 8.780 7.850 8.560 2,040,644 +0.39(+4.77%)
Mar 18, 2020 7.240 8.380 7.050 8.170 2,062,618 -0.28(-3.31%)
Mar 17, 2020 7.460 8.560 7.160 8.450 2,290,788 +0.97(+12.97%)
Mar 16, 2020 6.050 7.620 5.820 7.480 1,696,124 +0.19(+2.61%)
Mar 13, 2020 6.490 7.300 6.170 7.290 2,089,080 +1.08(+17.39%)
Mar 12, 2020 6.680 6.990 6.130 6.210 1,805,916 -1.24(-16.64%)
Mar 11, 2020 7.350 7.780 7.170 7.450 1,247,574 -0.02(-0.27%)
Mar 10, 2020 7.540 7.640 7.260 7.470 1,069,410 +0.31(+4.33%)
Mar 09, 2020 7.050 7.710 7.000 7.160 1,260,999 -0.62(-7.97%)
Mar 06, 2020 7.600 7.960 7.510 7.780 1,053,333 -0.17(-2.14%)
Mar 05, 2020 7.690 8.300 7.610 7.950 1,085,561 +0.00(+0.00%)
Mar 04, 2020 7.310 8.020 7.200 7.950 1,439,865 +0.85(+11.97%)
Mar 03, 2020 7.530 7.650 6.880 7.100 1,451,611 -0.89(-11.14%)
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.