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

Cronos Group Inc (TSX: CRON )

3.530 +0.090 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 14.11 14.77 14.11 14.35 1,613,270 +0.13(+0.91%)
Sep 27, 2018 14.36 14.97 14.18 14.22 2,292,037 -0.25(-1.73%)
Sep 26, 2018 15.00 15.02 14.05 14.47 2,404,092 -0.56(-3.73%)
Sep 25, 2018 15.96 16.05 14.75 15.03 2,929,342 -0.27(-1.76%)
Sep 24, 2018 15.14 16.19 15.05 15.30 2,751,733 -0.70(-4.37%)
Sep 21, 2018 17.13 17.43 15.86 16.00 5,326,696 -1.76(-9.91%)
Sep 20, 2018 17.28 18.05 16.39 17.76 7,583,897 +1.51(+9.29%)
Sep 19, 2018 16.50 19.81 15.00 16.25 18,016,994 +1.31(+8.77%)
Sep 18, 2018 13.65 15.75 13.57 14.94 7,032,211 +1.74(+13.18%)
Sep 17, 2018 13.88 13.90 13.09 13.20 2,181,696 -0.32(-2.37%)
Sep 14, 2018 12.12 14.10 12.05 13.52 3,843,142 +0.42(+3.21%)
Sep 13, 2018 14.69 14.76 12.99 13.10 3,594,744 -1.60(-10.88%)
Sep 12, 2018 15.39 15.70 14.01 14.70 3,898,330 -1.03(-6.55%)
Sep 11, 2018 15.70 16.00 15.27 15.73 3,054,010 -0.19(-1.19%)
Sep 10, 2018 16.16 16.35 15.61 15.92 3,014,689 +0.12(+0.76%)
Sep 07, 2018 15.05 16.36 14.73 15.80 4,450,371 +0.59(+3.88%)
Sep 06, 2018 15.80 15.82 14.40 15.21 6,735,486 -1.17(-7.14%)
Sep 05, 2018 17.00 17.63 14.90 16.38 15,239,106 +1.73(+11.81%)
Sep 04, 2018 14.34 15.05 13.99 14.65 7,717,256 +1.84(+14.36%)
Aug 31, 2018 12.81 12.81 12.81 0 +1.04(+8.84%)
Aug 30, 2018 15.65 15.73 11.49 11.77 14,734,545 -4.60(-28.10%)
Aug 29, 2018 15.53 16.50 14.95 16.37 5,382,578 +1.98(+13.76%)
Aug 28, 2018 15.00 15.67 13.40 14.39 5,255,441 -1.26(-8.05%)
Aug 27, 2018 15.06 16.89 14.95 15.65 8,272,928 +2.67(+20.57%)
Aug 24, 2018 11.55 13.15 11.55 12.98 4,777,782 +1.86(+16.73%)
Aug 23, 2018 10.63 11.37 10.46 11.12 2,184,196 +0.49(+4.61%)
Aug 22, 2018 10.58 10.98 9.920 10.63 1,744,847 -0.12(-1.12%)
Aug 21, 2018 10.60 11.43 10.06 10.75 3,772,933 +1.20(+12.57%)
Aug 20, 2018 8.690 10.00 8.650 9.550 1,924,129 +1.04(+12.22%)
Aug 17, 2018 8.160 8.740 8.140 8.510 411,446 +0.18(+2.16%)
Aug 16, 2018 8.400 8.750 8.110 8.330 533,293 -0.03(-0.36%)
Aug 15, 2018 8.010 8.600 7.740 8.360 1,259,382 +0.88(+11.76%)
Aug 14, 2018 7.700 7.790 7.330 7.480 618,117 -0.01(-0.13%)
Aug 13, 2018 7.820 7.920 7.410 7.490 429,558 -0.30(-3.85%)
Aug 10, 2018 7.960 7.980 7.740 7.790 287,769 -0.09(-1.14%)
Aug 09, 2018 7.760 7.960 7.670 7.880 503,597 +0.32(+4.23%)
Aug 08, 2018 7.350 7.640 7.340 7.560 367,336 +0.15(+2.02%)
Aug 07, 2018 7.600 7.660 7.400 7.410 299,244 -0.21(-2.76%)
Aug 03, 2018 7.620 7.620 7.620 0 -0.21(-2.68%)
Aug 02, 2018 7.640 7.890 7.550 7.830 371,815 +0.33(+4.40%)
Aug 01, 2018 8.050 8.190 7.500 7.500 292,716 -0.36(-4.58%)
Jul 31, 2018 7.610 8.030 7.370 7.860 507,450 +0.20(+2.61%)
Jul 30, 2018 8.140 8.260 7.650 7.660 453,392 -0.48(-5.90%)
Jul 27, 2018 8.240 8.240 8.020 8.140 375,544 +0.19(+2.39%)
Jul 26, 2018 8.210 8.230 7.950 7.950 318,965 -0.29(-3.52%)
Jul 25, 2018 8.110 8.380 8.070 8.240 279,236 +0.04(+0.49%)
Jul 24, 2018 8.620 8.620 8.030 8.200 437,227 -0.34(-3.98%)
Jul 23, 2018 8.530 8.800 8.430 8.540 497,874 +0.00(+0.00%)
Jul 20, 2018 8.930 8.980 8.530 8.540 353,543 -0.44(-4.90%)
Jul 19, 2018 8.900 9.050 8.850 8.980 297,740 +0.08(+0.90%)
Jul 18, 2018 9.130 9.200 8.900 8.900 320,172 -0.22(-2.41%)
Jul 17, 2018 8.800 9.140 8.650 9.120 524,363 +0.20(+2.24%)
Jul 16, 2018 9.240 9.290 8.740 8.920 442,304 -0.32(-3.46%)
Jul 13, 2018 9.310 9.350 9.120 9.240 459,904 +0.02(+0.22%)
Jul 12, 2018 9.300 9.390 9.200 9.220 300,794 +0.00(+0.00%)
Jul 11, 2018 9.160 9.260 8.960 9.220 346,411 +0.06(+0.66%)
Jul 10, 2018 9.170 9.450 9.070 9.160 390,612 +0.08(+0.88%)
Jul 09, 2018 9.080 9.260 9.020 9.080 217,648 -0.06(-0.66%)
Jul 06, 2018 9.120 8.880 9.140 210,490 +0.02(+0.22%)
Jul 05, 2018 9.000 9.190 9.000 9.120 289,433 +0.16(+1.79%)
Jul 04, 2018 8.890 9.020 8.860 8.960 120,413 +0.16(+1.82%)
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.