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 UNCHANGED
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 (%)
Oct 31, 2018 7.280 7.630 7.100 7.420 8,291,144 +0.37(+5.25%)
Oct 30, 2018 6.500 7.260 6.500 7.050 7,040,066 +0.25(+3.68%)
Oct 29, 2018 7.940 8.040 6.600 6.800 11,850,659 -0.98(-12.60%)
Oct 26, 2018 7.880 8.220 7.700 7.780 8,332,100 -0.33(-4.07%)
Oct 25, 2018 7.700 8.480 7.650 8.110 9,622,500 +0.48(+6.29%)
Oct 24, 2018 8.610 8.740 7.620 7.630 7,561,787 -0.71(-8.51%)
Oct 23, 2018 7.650 8.880 7.510 8.340 14,150,491 -0.18(-2.11%)
Oct 22, 2018 9.690 9.880 8.230 8.520 14,195,806 -1.19(-12.26%)
Oct 19, 2018 10.93 11.32 9.610 9.710 17,006,600 -1.01(-9.42%)
Oct 18, 2018 10.78 11.16 10.45 10.72 10,596,202 +0.07(+0.66%)
Oct 17, 2018 10.75 11.20 10.12 10.65 18,987,980 -0.87(-7.55%)
Oct 16, 2018 12.98 13.00 10.95 11.52 53,508,048 -0.22(-1.87%)
Oct 15, 2018 10.41 11.75 10.05 11.74 26,270,866 +1.88(+19.07%)
Oct 12, 2018 9.390 9.900 9.310 9.860 8,508,700 +0.81(+8.95%)
Oct 11, 2018 9.410 9.510 8.940 9.050 7,918,277 -0.55(-5.73%)
Oct 10, 2018 9.400 10.08 8.680 9.600 16,055,273 +0.26(+2.78%)
Oct 09, 2018 9.560 9.600 9.320 9.340 5,805,807 -0.36(-3.71%)
Oct 08, 2018 9.370 9.930 9.330 9.700 6,228,484 -0.07(-0.72%)
Oct 05, 2018 10.22 10.42 9.400 9.770 9,418,100 -0.45(-4.40%)
Oct 04, 2018 10.62 10.67 9.940 10.22 8,391,652 -0.47(-4.40%)
Oct 03, 2018 10.70 10.84 10.21 10.69 11,363,089 -0.03(-0.28%)
Oct 02, 2018 11.15 11.32 10.65 10.72 9,962,663 -0.60(-5.30%)
Oct 01, 2018 11.90 11.99 11.05 11.32 13,324,138 +0.20(+1.80%)
Sep 28, 2018 10.88 11.40 10.86 11.12 10,970,400 +0.18(+1.65%)
Sep 27, 2018 11.01 11.47 10.85 10.94 11,982,158 -0.19(-1.71%)
Sep 26, 2018 11.50 11.60 10.82 11.13 14,665,991 -0.34(-2.96%)
Sep 25, 2018 12.20 12.40 11.39 11.47 16,329,550 -0.39(-3.29%)
Sep 24, 2018 11.80 12.55 11.65 11.86 13,633,658 -0.65(-5.20%)
Sep 21, 2018 13.27 13.48 12.28 12.51 24,915,800 -1.24(-9.02%)
Sep 20, 2018 13.32 14.00 12.71 13.75 54,604,812 +1.06(+8.35%)
Sep 19, 2018 12.97 15.30 11.60 12.69 129,447,776 +1.13(+9.78%)
Sep 18, 2018 10.58 12.14 10.44 11.56 39,577,752 +1.38(+13.56%)
Sep 17, 2018 10.64 10.70 10.06 10.18 11,188,642 -0.20(-1.93%)
Sep 14, 2018 9.360 10.82 9.260 10.38 20,704,700 +0.27(+2.67%)
Sep 13, 2018 11.32 11.37 10.00 10.11 20,643,692 -1.16(-10.29%)
Sep 12, 2018 11.80 12.03 10.77 11.27 21,830,648 -0.72(-6.01%)
Sep 11, 2018 11.96 12.16 11.61 11.99 17,818,932 -0.11(-0.91%)
Sep 10, 2018 12.35 12.46 11.86 12.10 21,108,494 +0.11(+0.92%)
Sep 07, 2018 11.45 12.44 11.20 11.99 24,086,800 +0.37(+3.18%)
Sep 06, 2018 11.90 12.00 10.91 11.62 30,687,996 -0.83(-6.67%)
Sep 05, 2018 13.17 13.39 11.30 12.45 82,997,872 +1.30(+11.66%)
Sep 04, 2018 10.90 11.41 10.61 11.15 45,498,240 +1.27(+12.85%)
Aug 31, 2018 9.880 9.880 9.880 0 +0.76(+8.33%)
Aug 30, 2018 12.09 12.15 8.820 9.120 81,287,168 -3.62(-28.41%)
Aug 29, 2018 12.01 12.79 11.55 12.74 41,455,776 +1.66(+14.98%)
Aug 28, 2018 11.69 12.16 10.36 11.08 43,217,108 -0.96(-7.97%)
Aug 27, 2018 11.82 12.89 11.55 12.04 67,896,160 +2.10(+21.13%)
Aug 24, 2018 8.910 10.10 8.860 9.940 36,067,500 +1.40(+16.39%)
Aug 23, 2018 8.160 8.720 8.010 8.540 13,456,172 +0.38(+4.66%)
Aug 22, 2018 8.090 8.450 7.620 8.160 14,307,712 -0.13(-1.57%)
Aug 21, 2018 8.220 8.780 7.720 8.290 31,934,676 +0.97(+13.25%)
Aug 20, 2018 6.710 7.670 6.630 7.320 13,285,091 +0.78(+11.93%)
Aug 17, 2018 6.340 6.690 6.220 6.540 3,043,000 +0.22(+3.48%)
Aug 16, 2018 6.340 6.640 6.170 6.320 3,219,963 -0.06(-0.94%)
Aug 15, 2018 6.080 6.550 5.880 6.380 7,528,905 +0.73(+12.92%)
Aug 14, 2018 5.920 5.950 5.610 5.650 2,616,851 -0.18(-3.09%)
Aug 13, 2018 6.020 6.020 5.630 5.830 2,175,399 -0.13(-2.18%)
Aug 10, 2018 6.080 6.100 5.910 5.960 1,248,800 -0.14(-2.30%)
Aug 09, 2018 5.970 6.100 5.880 6.100 2,104,516 +0.33(+5.72%)
Aug 08, 2018 5.650 5.850 5.640 5.770 1,288,264 +0.05(+0.87%)
Aug 07, 2018 5.880 5.950 5.670 5.720 1,873,824 -0.16(-2.72%)
Aug 06, 2018 5.880 6.040 5.870 5.880 1,307,220 +0.02(+0.34%)
Aug 03, 2018 5.930 6.080 5.810 5.860 1,432,300 -0.16(-2.66%)
Aug 02, 2018 5.780 6.060 5.780 6.020 1,484,395 +0.24(+4.15%)
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.