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 (%)
Nov 30, 2022 4.090 4.200 4.090 4.160 336,067 +0.01(+0.24%)
Nov 29, 2022 4.070 4.180 4.070 4.150 144,699 +0.09(+2.22%)
Nov 28, 2022 4.190 4.340 4.060 4.060 197,287 -0.12(-2.87%)
Nov 25, 2022 4.110 4.200 4.090 4.180 109,280 -0.04(-0.95%)
Nov 24, 2022 4.130 4.230 4.090 4.220 33,762 +0.10(+2.43%)
Nov 23, 2022 4.070 4.150 4.070 4.120 184,984 +0.06(+1.48%)
Nov 22, 2022 4.270 4.290 4.040 4.060 215,098 -0.12(-2.87%)
Nov 21, 2022 4.150 4.260 4.140 4.180 192,043 -0.01(-0.24%)
Nov 18, 2022 4.080 4.210 4.040 4.190 265,687 +0.26(+6.62%)
Nov 17, 2022 3.910 3.970 3.860 3.930 236,570 +0.02(+0.51%)
Nov 16, 2022 4.050 4.090 3.890 3.910 543,008 -0.16(-3.93%)
Nov 15, 2022 4.060 4.210 4.040 4.070 345,148 +0.07(+1.75%)
Nov 14, 2022 4.110 4.130 3.930 4.000 425,146 -0.08(-1.96%)
Nov 11, 2022 3.790 4.080 3.790 4.080 431,686 +0.24(+6.25%)
Nov 10, 2022 3.790 3.900 3.760 3.840 412,271 +0.13(+3.50%)
Nov 09, 2022 3.660 3.820 3.610 3.710 559,143 +0.00(+0.00%)
Nov 08, 2022 3.750 3.780 3.630 3.710 642,343 -0.02(-0.54%)
Nov 07, 2022 4.010 4.010 3.710 3.730 811,634 -0.42(-10.12%)
Nov 04, 2022 4.210 4.240 4.000 4.150 282,048 -0.05(-1.19%)
Nov 03, 2022 4.050 4.230 4.040 4.200 304,877 +0.13(+3.19%)
Nov 02, 2022 4.370 4.070 4.070 379,481 -0.35(-7.92%)
Nov 01, 2022 4.510 4.550 4.410 4.420 219,199 -0.13(-2.86%)
Oct 31, 2022 4.240 4.550 4.190 4.550 669,624 +0.32(+7.57%)
Oct 28, 2022 4.210 4.230 4.090 4.230 233,482 +0.06(+1.44%)
Oct 27, 2022 4.200 4.350 4.170 4.170 232,152 -0.04(-0.95%)
Oct 26, 2022 4.250 4.410 4.190 4.210 400,083 -0.08(-1.86%)
Oct 25, 2022 3.980 4.330 3.980 4.290 437,714 +0.27(+6.72%)
Oct 24, 2022 3.990 4.070 3.940 4.020 133,929 +0.03(+0.75%)
Oct 21, 2022 3.950 4.040 3.880 3.990 168,536 +0.05(+1.27%)
Oct 20, 2022 3.900 4.030 3.900 3.940 182,595 +0.02(+0.51%)
Oct 19, 2022 4.010 4.070 3.920 3.920 120,234 -0.14(-3.45%)
Oct 18, 2022 4.110 4.150 4.040 4.060 177,705 +0.02(+0.50%)
Oct 17, 2022 3.880 4.070 3.880 4.040 216,176 +0.16(+4.12%)
Oct 14, 2022 3.900 4.000 3.850 3.880 173,675 +0.00(+0.00%)
Oct 13, 2022 3.700 3.960 3.660 3.880 262,560 +0.07(+1.84%)
Oct 12, 2022 3.730 3.820 3.640 3.810 296,661 +0.08(+2.14%)
Oct 11, 2022 3.840 3.840 3.620 3.730 433,113 -0.18(-4.60%)
Oct 07, 2022 3.910 0 -0.73(-15.73%)
Oct 06, 2022 4.020 4.660 3.970 4.640 669,553 +0.61(+15.14%)
Oct 05, 2022 4.020 4.050 3.960 4.030 122,891 -0.04(-0.98%)
Oct 04, 2022 4.030 4.180 4.020 4.070 165,550 +0.06(+1.50%)
Oct 03, 2022 3.870 4.010 3.800 4.010 195,277 +0.14(+3.62%)
Sep 30, 2022 4.020 4.020 3.870 3.870 142,965 -0.15(-3.73%)
Sep 29, 2022 4.130 4.160 3.990 4.020 169,096 -0.17(-4.06%)
Sep 28, 2022 3.970 4.220 3.970 4.190 211,146 +0.22(+5.54%)
Sep 27, 2022 3.950 4.040 3.910 3.970 161,737 +0.09(+2.32%)
Sep 26, 2022 3.840 4.080 3.840 3.880 171,646 +0.00(+0.00%)
Sep 23, 2022 3.820 3.910 3.740 3.880 246,538 +0.03(+0.78%)
Sep 22, 2022 4.000 4.030 3.850 3.850 234,338 -0.14(-3.51%)
Sep 21, 2022 4.020 4.110 3.980 3.990 187,678 -0.02(-0.50%)
Sep 20, 2022 4.010 4.080 3.970 4.010 146,709 -0.02(-0.50%)
Sep 19, 2022 4.050 4.070 3.970 4.030 163,596 -0.09(-2.18%)
Sep 16, 2022 4.170 4.170 4.010 4.120 540,961 -0.11(-2.60%)
Sep 15, 2022 4.090 4.270 4.080 4.230 366,503 +0.12(+2.92%)
Sep 14, 2022 4.080 4.110 3.990 4.110 125,752 +0.04(+0.98%)
Sep 13, 2022 4.140 4.200 4.060 4.070 324,412 -0.19(-4.46%)
Sep 12, 2022 4.110 4.270 4.110 4.260 183,534 +0.09(+2.16%)
Sep 09, 2022 4.030 4.230 4.030 4.170 302,001 +0.15(+3.73%)
Sep 08, 2022 3.840 4.050 3.810 4.020 245,332 +0.12(+3.08%)
Sep 07, 2022 3.760 3.900 3.760 3.900 220,902 +0.12(+3.17%)
Sep 06, 2022 3.900 3.910 3.750 3.780 157,497 -0.14(-3.57%)
Sep 02, 2022 3.920 0 +0.04(+1.03%)
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.