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

Cronos Group Inc (TSX: CRON )

3.510 -0.120 (-3.31%)
Streaming Delayed Price Updated: 10:45 AM 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 (%)
Sep 29, 2023 2.760 2.770 2.680 2.710 296,049 -0.02(-0.73%)
Sep 28, 2023 2.770 2.800 2.690 2.730 316,614 -0.06(-2.15%)
Sep 27, 2023 2.840 2.990 2.750 2.790 381,662 -0.07(-2.45%)
Sep 26, 2023 2.910 3.000 2.830 2.860 238,965 -0.06(-2.05%)
Sep 25, 2023 2.780 2.950 2.920 2.920 248,704 +0.09(+3.18%)
Sep 22, 2023 2.880 2.880 2.790 2.830 259,546 -0.05(-1.74%)
Sep 21, 2023 2.900 2.970 2.850 2.880 218,338 -0.06(-2.04%)
Sep 20, 2023 2.990 3.070 2.930 2.940 252,164 -0.02(-0.68%)
Sep 19, 2023 3.030 3.100 2.960 2.960 333,707 -0.09(-2.95%)
Sep 18, 2023 3.170 3.250 3.030 3.050 283,179 -0.20(-6.15%)
Sep 15, 2023 3.490 3.570 3.180 3.250 747,004 -0.12(-3.56%)
Sep 14, 2023 3.310 3.400 3.260 3.370 439,608 +0.04(+1.20%)
Sep 13, 2023 3.050 3.500 3.030 3.330 877,928 +0.29(+9.54%)
Sep 12, 2023 3.220 3.340 3.020 3.040 539,062 -0.24(-7.32%)
Sep 11, 2023 3.060 3.300 3.010 3.280 731,664 +0.30(+10.07%)
Sep 08, 2023 2.830 3.050 2.770 2.980 302,044 +0.11(+3.83%)
Sep 07, 2023 2.730 2.880 2.640 2.870 195,561 +0.16(+5.90%)
Sep 06, 2023 2.850 2.880 2.680 2.710 178,258 -0.10(-3.56%)
Sep 05, 2023 2.670 2.920 2.640 2.810 437,487 +0.14(+5.24%)
Sep 01, 2023 2.670 0 -0.07(-2.55%)
Aug 31, 2023 2.540 2.830 2.530 2.740 831,145 +0.21(+8.30%)
Aug 30, 2023 2.340 2.630 2.320 2.530 497,545 +0.19(+8.12%)
Aug 29, 2023 2.310 2.400 2.310 2.340 106,243 +0.03(+1.30%)
Aug 28, 2023 2.300 2.330 2.280 2.310 87,804 +0.02(+0.87%)
Aug 25, 2023 2.290 2.330 2.280 2.290 86,850 +0.00(+0.00%)
Aug 24, 2023 2.370 2.370 2.290 2.290 131,524 -0.08(-3.38%)
Aug 23, 2023 2.400 2.410 2.350 2.370 65,859 -0.02(-0.84%)
Aug 22, 2023 2.430 2.490 2.390 2.390 119,623 -0.02(-0.83%)
Aug 21, 2023 2.470 2.540 2.410 2.410 78,876 -0.06(-2.43%)
Aug 18, 2023 2.570 2.640 2.470 2.470 278,679 -0.09(-3.52%)
Aug 17, 2023 2.440 2.640 2.420 2.560 366,381 +0.13(+5.35%)
Aug 16, 2023 2.220 2.470 2.220 2.430 421,634 +0.17(+7.52%)
Aug 15, 2023 2.350 2.350 2.220 2.260 102,927 -0.07(-3.00%)
Aug 14, 2023 2.350 2.350 2.280 2.330 128,024 -0.02(-0.85%)
Aug 11, 2023 2.310 2.360 2.310 2.350 103,017 +0.03(+1.29%)
Aug 10, 2023 2.350 2.380 2.320 2.320 139,965 -0.01(-0.43%)
Aug 09, 2023 2.380 2.440 2.330 2.330 176,083 -0.03(-1.27%)
Aug 08, 2023 2.410 2.410 2.200 2.360 363,389 -0.12(-4.84%)
Aug 04, 2023 2.480 0 -0.02(-0.80%)
Aug 03, 2023 2.450 2.530 2.420 2.500 155,682 +0.05(+2.04%)
Aug 02, 2023 2.500 2.530 2.450 2.450 475,528 -0.10(-3.92%)
Aug 01, 2023 2.550 2.570 2.480 2.550 416,433 -0.03(-1.16%)
Jul 31, 2023 2.480 2.580 2.450 2.580 344,714 +0.13(+5.31%)
Jul 28, 2023 2.370 2.460 2.340 2.450 188,093 +0.07(+2.94%)
Jul 27, 2023 2.390 2.410 2.350 2.380 223,329 +0.00(+0.00%)
Jul 26, 2023 2.450 2.470 2.370 2.380 138,890 +0.02(+0.85%)
Jul 25, 2023 2.400 2.420 2.360 2.360 81,888 -0.05(-2.07%)
Jul 24, 2023 2.440 2.460 2.390 2.410 68,425 -0.03(-1.23%)
Jul 21, 2023 2.490 2.490 2.420 2.440 102,061 -0.01(-0.41%)
Jul 20, 2023 2.510 2.510 2.430 2.450 121,883 -0.07(-2.78%)
Jul 19, 2023 2.440 2.540 2.440 2.520 142,555 +0.07(+2.86%)
Jul 18, 2023 2.440 2.520 2.430 2.450 114,009 -0.01(-0.41%)
Jul 17, 2023 2.510 2.540 2.440 2.460 159,570 -0.06(-2.38%)
Jul 14, 2023 2.690 2.710 2.520 2.520 255,393 -0.21(-7.69%)
Jul 13, 2023 2.660 2.730 2.620 2.730 239,962 +0.11(+4.20%)
Jul 12, 2023 2.720 2.740 2.620 2.620 210,465 -0.08(-2.96%)
Jul 11, 2023 2.770 2.830 2.680 2.700 308,083 -0.04(-1.46%)
Jul 10, 2023 2.700 2.780 2.620 2.740 336,037 +0.06(+2.24%)
Jul 07, 2023 2.550 2.710 2.470 2.680 640,980 +0.17(+6.77%)
Jul 06, 2023 2.600 3.230 2.480 2.510 1,078,911 -0.10(-3.83%)
Jul 05, 2023 2.730 2.730 2.570 2.610 161,128 -0.12(-4.40%)
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.