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

Cronos Group Inc (TSX: CRON )

3.640 -0.020 (-0.55%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 3, 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 (%)
Aug 31, 2022 3.920 4.040 3.870 4.030 301,402 +0.14(+3.60%)
Aug 30, 2022 4.190 4.190 3.890 3.890 260,918 -0.25(-6.04%)
Aug 29, 2022 4.010 4.180 4.000 4.140 193,710 +0.08(+1.97%)
Aug 26, 2022 4.310 4.310 4.050 4.060 334,641 -0.26(-6.02%)
Aug 25, 2022 4.100 4.340 4.080 4.320 331,272 +0.29(+7.20%)
Aug 24, 2022 3.830 4.030 3.820 4.030 285,078 +0.25(+6.61%)
Aug 23, 2022 3.800 3.840 3.760 3.780 241,634 -0.03(-0.79%)
Aug 22, 2022 3.790 3.840 3.740 3.810 236,998 -0.01(-0.26%)
Aug 19, 2022 3.950 3.960 3.820 3.820 273,151 -0.19(-4.74%)
Aug 18, 2022 4.100 4.100 3.950 4.010 268,920 -0.11(-2.67%)
Aug 17, 2022 4.350 4.430 4.120 4.120 836,178 -0.24(-5.50%)
Aug 16, 2022 4.330 4.470 4.250 4.360 411,051 -0.01(-0.23%)
Aug 15, 2022 4.060 4.390 4.060 4.370 429,562 +0.30(+7.37%)
Aug 12, 2022 3.930 4.070 3.870 4.070 334,326 +0.19(+4.90%)
Aug 11, 2022 3.920 4.100 3.880 3.880 542,262 -0.03(-0.77%)
Aug 10, 2022 4.010 4.030 3.820 3.910 528,798 -0.05(-1.26%)
Aug 09, 2022 4.320 4.330 3.960 3.960 781,574 -0.64(-13.91%)
Aug 08, 2022 4.490 4.620 4.400 4.600 554,276 +0.18(+4.07%)
Aug 05, 2022 4.270 4.440 4.260 4.420 207,878 +0.02(+0.45%)
Aug 04, 2022 4.420 4.490 4.300 4.400 359,430 +0.00(+0.00%)
Aug 03, 2022 4.260 4.440 4.230 4.400 406,656 +0.14(+3.29%)
Aug 02, 2022 4.050 4.300 4.050 4.260 424,140 +0.19(+4.67%)
Jul 29, 2022 4.070 0 +0.05(+1.24%)
Jul 28, 2022 3.820 4.020 3.800 4.020 326,617 +0.23(+6.07%)
Jul 27, 2022 3.850 3.850 3.720 3.790 272,312 +0.02(+0.53%)
Jul 26, 2022 3.910 3.910 3.760 3.770 287,860 -0.17(-4.31%)
Jul 25, 2022 3.940 3.980 3.720 3.940 379,414 +0.02(+0.51%)
Jul 22, 2022 4.190 4.220 3.900 3.920 344,463 -0.29(-6.89%)
Jul 21, 2022 4.260 4.340 4.100 4.210 675,096 -0.08(-1.86%)
Jul 20, 2022 3.850 4.290 3.830 4.290 1,210,930 +0.42(+10.85%)
Jul 19, 2022 3.920 4.060 3.780 3.870 620,094 -0.05(-1.28%)
Jul 18, 2022 3.820 4.030 3.770 3.920 440,031 +0.11(+2.89%)
Jul 15, 2022 4.070 4.150 3.770 3.810 341,785 -0.30(-7.30%)
Jul 14, 2022 3.870 4.110 3.740 4.110 451,667 +0.25(+6.48%)
Jul 13, 2022 3.850 3.930 3.790 3.860 109,025 -0.02(-0.52%)
Jul 12, 2022 3.850 3.910 3.800 3.880 153,313 +0.06(+1.57%)
Jul 11, 2022 4.000 4.120 3.820 3.820 201,331 -0.23(-5.68%)
Jul 08, 2022 3.990 4.220 3.950 4.050 196,971 -0.01(-0.25%)
Jul 07, 2022 3.960 4.060 3.860 4.060 345,008 +0.10(+2.53%)
Jul 06, 2022 3.840 3.980 3.820 3.960 227,075 +0.07(+1.80%)
Jul 05, 2022 3.650 3.890 3.610 3.890 205,025 +0.27(+7.46%)
Jul 04, 2022 3.650 3.670 3.590 3.620 66,506 +0.02(+0.56%)
Jun 30, 2022 3.600 0 -0.09(-2.44%)
Jun 29, 2022 3.880 3.930 3.690 3.690 199,661 -0.22(-5.63%)
Jun 28, 2022 3.980 4.030 3.880 3.910 215,897 -0.07(-1.76%)
Jun 27, 2022 4.020 4.020 3.870 3.980 266,153 -0.05(-1.24%)
Jun 24, 2022 3.860 4.070 3.840 4.030 347,663 +0.18(+4.68%)
Jun 23, 2022 3.630 3.850 3.600 3.850 173,726 +0.23(+6.35%)
Jun 22, 2022 3.530 3.730 3.530 3.620 190,996 +0.02(+0.56%)
Jun 21, 2022 3.630 3.700 3.600 3.600 218,505 -0.03(-0.83%)
Jun 20, 2022 3.590 3.680 3.590 3.630 51,221 +0.02(+0.55%)
Jun 17, 2022 3.490 3.670 3.490 3.610 672,875 +0.16(+4.64%)
Jun 16, 2022 3.420 3.510 3.360 3.450 346,615 -0.07(-1.99%)
Jun 15, 2022 3.410 3.550 3.400 3.520 184,525 +0.13(+3.83%)
Jun 14, 2022 3.350 3.440 3.320 3.390 155,863 +0.06(+1.80%)
Jun 13, 2022 3.370 3.530 3.320 3.330 251,625 -0.14(-4.03%)
Jun 10, 2022 3.520 3.590 3.470 3.470 232,222 -0.08(-2.25%)
Jun 09, 2022 3.650 3.670 3.540 3.550 249,790 -0.11(-3.01%)
Jun 08, 2022 3.760 3.890 3.660 3.660 193,009 -0.14(-3.68%)
Jun 07, 2022 3.560 3.900 3.540 3.800 233,397 +0.21(+5.85%)
Jun 06, 2022 3.690 3.730 3.580 3.590 183,070 -0.05(-1.37%)
Jun 03, 2022 3.700 3.700 3.590 3.640 414,633 -0.07(-1.89%)
Jun 02, 2022 3.600 3.810 3.590 3.710 368,120 +0.10(+2.77%)
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.