Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cronos Group Inc (NQ: CRON )

2.410 -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 3.030 3.120 3.022 3.110 903,068 +0.08(+2.64%)
Nov 29, 2022 3.000 3.070 3.000 3.030 911,888 +0.02(+0.66%)
Nov 28, 2022 3.150 3.235 3.000 3.010 1,507,048 -0.12(-3.83%)
Nov 25, 2022 3.060 3.140 3.050 3.130 494,526 +0.06(+1.95%)
Nov 23, 2022 3.030 3.110 3.030 3.070 898,383 +0.03(+0.99%)
Nov 22, 2022 3.220 3.218 3.010 3.040 1,515,322 -0.06(-1.94%)
Nov 21, 2022 3.090 3.160 3.070 3.100 1,419,372 -0.02(-0.64%)
Nov 18, 2022 3.090 3.145 3.020 3.120 2,727,656 +0.17(+5.76%)
Nov 17, 2022 2.950 2.980 2.890 2.950 1,454,447 +0.00(+0.00%)
Nov 16, 2022 3.060 3.080 2.920 2.950 1,774,159 -0.12(-3.91%)
Nov 15, 2022 3.080 3.170 3.035 3.070 2,221,324 +0.05(+1.66%)
Nov 14, 2022 3.080 3.120 2.955 3.020 2,564,397 -0.03(-0.98%)
Nov 11, 2022 2.880 3.080 2.860 3.050 2,720,835 +0.17(+5.90%)
Nov 10, 2022 2.810 2.920 2.805 2.880 2,460,367 +0.14(+5.11%)
Nov 09, 2022 2.730 2.845 2.670 2.740 2,321,332 -0.03(-1.08%)
Nov 08, 2022 2.800 2.810 2.710 2.770 2,389,962 -0.02(-0.72%)
Nov 07, 2022 2.960 2.960 2.750 2.790 4,096,806 -0.29(-9.42%)
Nov 04, 2022 3.080 3.140 2.960 3.080 2,291,740 +0.02(+0.65%)
Nov 03, 2022 2.950 3.085 2.920 3.060 1,719,843 +0.09(+3.03%)
Nov 02, 2022 3.200 2.960 2.970 2,119,698 -0.26(-8.05%)
Nov 01, 2022 3.310 3.360 3.230 3.230 1,374,161 -0.08(-2.42%)
Oct 31, 2022 3.100 3.340 3.060 3.310 2,769,255 +0.22(+7.12%)
Oct 28, 2022 3.100 3.120 3.000 3.090 1,383,759 +0.01(+0.32%)
Oct 27, 2022 3.110 3.210 3.080 3.080 1,186,758 -0.04(-1.28%)
Oct 26, 2022 3.120 3.245 3.090 3.120 1,712,394 -0.03(-0.95%)
Oct 25, 2022 2.900 3.180 2.900 3.150 3,176,681 +0.21(+7.14%)
Oct 24, 2022 2.920 2.970 2.865 2.940 1,596,580 +0.00(+0.00%)
Oct 21, 2022 2.860 2.960 2.820 2.940 982,914 +0.07(+2.44%)
Oct 20, 2022 2.860 2.949 2.840 2.870 679,066 +0.01(+0.35%)
Oct 19, 2022 2.940 2.960 2.850 2.860 665,937 -0.09(-3.05%)
Oct 18, 2022 2.990 3.025 2.925 2.950 918,140 +0.02(+0.68%)
Oct 17, 2022 2.810 2.975 2.810 2.930 1,570,067 +0.13(+4.64%)
Oct 14, 2022 2.850 2.910 2.780 2.800 1,255,856 -0.01(-0.36%)
Oct 13, 2022 2.670 2.871 2.610 2.810 1,754,762 +0.07(+2.55%)
Oct 12, 2022 2.700 2.760 2.630 2.740 1,995,534 +0.03(+1.11%)
Oct 11, 2022 2.800 2.810 2.620 2.710 2,521,524 -0.04(-1.45%)
Oct 10, 2022 2.890 2.890 2.740 2.750 1,482,967 -0.09(-3.17%)
Oct 07, 2022 3.360 3.370 2.820 2.840 7,639,380 -0.52(-15.48%)
Oct 06, 2022 2.950 3.400 2.890 3.360 8,084,306 +0.40(+13.51%)
Oct 05, 2022 2.960 2.975 2.895 2.960 482,104 -0.05(-1.66%)
Oct 04, 2022 2.970 3.070 2.960 3.010 1,282,729 +0.08(+2.73%)
Oct 03, 2022 2.850 2.938 2.770 2.930 1,113,373 +0.11(+3.90%)
Sep 30, 2022 2.910 2.935 2.810 2.820 1,492,575 -0.11(-3.75%)
Sep 29, 2022 3.010 3.040 2.910 2.930 1,299,756 -0.16(-5.18%)
Sep 28, 2022 2.910 3.100 2.890 3.090 1,625,640 +0.19(+6.55%)
Sep 27, 2022 2.870 2.950 2.840 2.900 2,060,481 +0.07(+2.47%)
Sep 26, 2022 2.830 2.990 2.830 2.830 1,161,791 -0.03(-1.05%)
Sep 23, 2022 2.830 2.880 2.760 2.860 1,408,788 +0.00(+0.00%)
Sep 22, 2022 2.970 3.000 2.850 2.860 2,016,792 -0.13(-4.35%)
Sep 21, 2022 3.020 3.080 2.965 2.990 959,965 -0.02(-0.66%)
Sep 20, 2022 3.040 3.060 2.970 3.010 844,367 -0.05(-1.63%)
Sep 19, 2022 3.010 3.080 2.980 3.060 697,109 +0.01(+0.33%)
Sep 16, 2022 3.120 3.130 3.010 3.050 1,206,809 -0.14(-4.39%)
Sep 15, 2022 3.060 3.239 3.060 3.190 949,589 +0.08(+2.57%)
Sep 14, 2022 3.090 3.120 3.020 3.110 702,195 +0.02(+0.65%)
Sep 13, 2022 3.130 3.190 3.090 3.090 1,364,482 -0.18(-5.50%)
Sep 12, 2022 3.180 3.280 3.175 3.270 1,603,787 +0.09(+2.83%)
Sep 09, 2022 3.090 3.250 3.070 3.180 1,932,475 +0.12(+3.92%)
Sep 08, 2022 2.910 3.090 2.900 3.060 1,205,796 +0.10(+3.38%)
Sep 07, 2022 2.860 2.965 2.840 2.960 1,082,674 +0.07(+2.42%)
Sep 06, 2022 2.900 2.970 2.850 2.890 1,652,367 -0.08(-2.69%)
Sep 02, 2022 3.000 3.010 2.930 2.970 1,438,810 +0.01(+0.34%)
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.