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

Cronos Group Inc (TSX: CRON )

3.920 +0.350 (+9.80%)
Streaming Delayed Price Updated: 12:59 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 (%)
Jan 31, 2022 4.350 4.720 4.710 454,328 +0.33(+7.53%)
Jan 28, 2022 4.160 4.470 4.110 4.380 1,126,852 +0.20(+4.78%)
Jan 27, 2022 4.340 4.350 4.170 4.180 463,153 -0.14(-3.24%)
Jan 26, 2022 4.480 4.510 4.270 4.320 542,528 -0.08(-1.82%)
Jan 25, 2022 4.290 4.450 4.220 4.400 460,106 +0.05(+1.15%)
Jan 24, 2022 4.190 4.350 3.950 4.350 617,193 +0.05(+1.16%)
Jan 21, 2022 4.410 4.470 4.290 4.300 583,811 -0.15(-3.37%)
Jan 20, 2022 4.540 4.690 4.440 4.450 784,132 -0.02(-0.45%)
Jan 19, 2022 4.610 4.670 4.470 4.470 493,664 -0.12(-2.61%)
Jan 18, 2022 4.770 4.820 4.590 4.590 418,978 -0.26(-5.36%)
Jan 17, 2022 4.930 4.950 4.790 4.850 84,577 -0.06(-1.22%)
Jan 14, 2022 4.850 4.930 4.760 4.910 316,231 +0.06(+1.24%)
Jan 13, 2022 5.040 5.060 4.850 4.850 371,176 -0.16(-3.19%)
Jan 12, 2022 5.160 5.170 4.940 5.010 320,604 -0.09(-1.76%)
Jan 11, 2022 5.010 5.220 4.920 5.100 356,255 +0.07(+1.39%)
Jan 10, 2022 5.000 5.170 4.880 5.030 588,980 +0.08(+1.62%)
Jan 07, 2022 4.850 5.110 4.840 4.950 321,007 +0.13(+2.70%)
Jan 06, 2022 4.910 5.040 4.780 4.820 564,450 -0.10(-2.03%)
Jan 05, 2022 5.150 5.320 4.910 4.920 427,233 -0.31(-5.93%)
Jan 04, 2022 5.250 5.310 5.020 5.230 464,526 +0.25(+5.02%)
Dec 31, 2021 4.980 4.980 4.980 0 -0.13(-2.54%)
Dec 30, 2021 4.860 5.330 4.860 5.110 557,483 +0.19(+3.86%)
Dec 29, 2021 5.050 5.120 4.880 4.920 865,036 -0.63(-11.35%)
Dec 24, 2021 5.550 5.550 5.550 0 +0.08(+1.46%)
Dec 23, 2021 5.390 5.560 5.340 5.470 360,609 +0.08(+1.48%)
Dec 22, 2021 5.450 5.490 5.350 5.390 340,917 -0.15(-2.71%)
Dec 21, 2021 5.300 5.620 5.260 5.540 428,559 +0.23(+4.33%)
Dec 20, 2021 5.350 5.470 5.210 5.310 455,161 -0.29(-5.18%)
Dec 17, 2021 5.060 5.600 5.010 5.600 902,439 +0.50(+9.80%)
Dec 16, 2021 5.270 5.360 5.080 5.100 422,474 -0.19(-3.59%)
Dec 15, 2021 5.240 5.310 5.010 5.290 453,372 +0.06(+1.15%)
Dec 14, 2021 5.310 5.420 5.200 5.230 392,278 -0.13(-2.43%)
Dec 13, 2021 5.360 5.400 5.150 5.360 463,935 -0.05(-0.92%)
Dec 10, 2021 5.690 5.780 5.380 5.410 357,770 -0.27(-4.75%)
Dec 09, 2021 5.790 5.910 5.630 5.680 330,521 -0.13(-2.24%)
Dec 08, 2021 5.710 5.980 5.560 5.810 436,489 +0.10(+1.75%)
Dec 07, 2021 5.580 5.800 5.540 5.710 467,201 +0.20(+3.63%)
Dec 06, 2021 5.290 5.590 5.080 5.510 490,025 +0.17(+3.18%)
Dec 03, 2021 5.600 5.600 5.300 5.340 532,279 -0.32(-5.65%)
Dec 02, 2021 5.390 5.690 5.300 5.660 539,707 +0.26(+4.81%)
Dec 01, 2021 5.780 5.860 5.400 5.400 444,956 -0.39(-6.74%)
Nov 30, 2021 5.630 5.830 5.460 5.790 586,047 +0.11(+1.94%)
Nov 29, 2021 5.980 5.980 5.600 5.680 468,217 -0.20(-3.40%)
Nov 26, 2021 5.810 6.040 5.810 5.880 258,356 -0.22(-3.61%)
Nov 25, 2021 6.070 6.110 5.990 6.100 94,273 -0.01(-0.16%)
Nov 24, 2021 5.900 6.210 5.810 6.110 541,790 +0.18(+3.04%)
Nov 23, 2021 6.030 6.170 5.800 5.930 405,409 -0.01(-0.17%)
Nov 22, 2021 6.220 6.220 5.890 5.940 583,144 -0.27(-4.35%)
Nov 19, 2021 6.410 6.470 6.160 6.210 622,541 +0.08(+1.31%)
Nov 18, 2021 6.860 6.170 6.120 6.130 1,163,908 -0.87(-12.43%)
Nov 17, 2021 7.240 7.360 6.960 7.000 588,203 -0.30(-4.11%)
Nov 16, 2021 7.400 7.440 7.040 7.300 597,112 -0.13(-1.75%)
Nov 15, 2021 7.820 8.050 7.410 7.430 1,069,206 -0.43(-5.47%)
Nov 12, 2021 7.340 7.870 7.200 7.860 988,679 +0.74(+10.39%)
Nov 11, 2021 6.890 7.360 6.840 7.120 506,246 +0.31(+4.55%)
Nov 10, 2021 6.830 6.810 900,777 -0.30(-4.22%)
Nov 09, 2021 7.830 7.830 6.880 7.110 1,758,819 -1.24(-14.85%)
Nov 08, 2021 7.100 8.450 7.020 8.350 1,366,851 +1.71(+25.75%)
Nov 05, 2021 6.680 6.680 6.360 6.640 463,614 -0.12(-1.78%)
Nov 04, 2021 6.890 6.980 6.720 6.760 230,361 -0.10(-1.46%)
Nov 03, 2021 6.590 7.030 6.590 6.860 353,788 +0.19(+2.85%)
Nov 02, 2021 6.700 6.710 6.500 6.670 304,767 -0.02(-0.30%)
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.