Skip to main content

Cronos Group Inc (NQ: CRON )

2.695 -0.005 (-0.19%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.61 10.72 10.25 10.39 2,837,600 -0.03(-0.29%)
Dec 28, 2018 10.40 10.67 10.04 10.42 4,141,600 +0.10(+0.97%)
Dec 27, 2018 10.15 10.32 9.850 10.32 3,532,416 +0.14(+1.38%)
Dec 26, 2018 10.25 10.40 9.860 10.18 3,865,289 +0.08(+0.79%)
Dec 24, 2018 9.600 10.38 9.560 10.10 3,454,500 -0.11(-1.08%)
Dec 21, 2018 11.30 11.39 10.00 10.21 6,911,600 -0.92(-8.27%)
Dec 20, 2018 11.20 11.59 10.68 11.13 6,228,336 -0.04(-0.36%)
Dec 19, 2018 11.54 11.81 11.06 11.17 6,045,464 -0.37(-3.21%)
Dec 18, 2018 11.28 11.72 11.09 11.54 6,168,938 +0.41(+3.68%)
Dec 17, 2018 11.18 11.73 10.92 11.13 7,108,676 -0.15(-1.33%)
Dec 14, 2018 11.19 11.74 11.07 11.28 6,335,400 -0.10(-0.88%)
Dec 13, 2018 11.85 11.99 11.06 11.38 9,835,101 -0.54(-4.53%)
Dec 12, 2018 12.80 12.81 11.81 11.92 11,325,933 -0.90(-7.02%)
Dec 11, 2018 12.95 13.06 12.55 12.82 11,149,605 -0.06(-0.47%)
Dec 10, 2018 12.93 13.15 12.28 12.88 20,045,932 +0.16(+1.26%)
Dec 07, 2018 13.57 13.95 12.36 12.72 55,482,100 +2.27(+21.72%)
Dec 06, 2018 9.920 10.56 9.760 10.45 12,008,045 -0.29(-2.70%)
Dec 04, 2018 10.97 11.20 10.38 10.74 26,371,000 +0.57(+5.60%)
Dec 03, 2018 9.250 11.89 8.510 10.17 44,601,928 +1.02(+11.15%)
Nov 30, 2018 8.880 9.220 8.630 9.150 5,552,100 +0.24(+2.69%)
Nov 29, 2018 8.680 9.000 8.400 8.910 3,897,200 +0.21(+2.41%)
Nov 28, 2018 8.320 8.700 8.300 8.700 4,335,556 +0.41(+4.95%)
Nov 27, 2018 8.200 8.560 8.090 8.290 4,090,854 -0.04(-0.48%)
Nov 26, 2018 8.850 9.040 8.210 8.330 4,922,926 -0.48(-5.45%)
Nov 23, 2018 8.540 8.860 8.410 8.810 2,680,700 +0.28(+3.28%)
Nov 21, 2018 8.530 8.530 8.530 0 +0.33(+4.02%)
Nov 20, 2018 7.850 8.670 7.700 8.200 6,191,386 +0.03(+0.37%)
Nov 19, 2018 8.660 8.660 8.020 8.170 4,321,137 -0.39(-4.56%)
Nov 16, 2018 8.540 9.080 8.440 8.560 5,829,700 -0.03(-0.35%)
Nov 15, 2018 7.910 8.910 7.870 8.590 8,841,652 +0.47(+5.79%)
Nov 14, 2018 8.000 8.230 7.520 8.120 6,757,313 -0.19(-2.29%)
Nov 13, 2018 7.750 8.550 7.550 8.310 8,477,428 -0.14(-1.66%)
Nov 12, 2018 8.750 8.840 7.990 8.450 8,330,004 -0.10(-1.17%)
Nov 09, 2018 8.800 8.930 8.410 8.550 5,777,200 -0.39(-4.36%)
Nov 08, 2018 9.500 9.580 8.820 8.940 9,206,586 -0.87(-8.87%)
Nov 07, 2018 9.550 9.950 8.720 9.810 22,841,016 +0.76(+8.40%)
Nov 06, 2018 8.250 9.580 8.150 9.050 17,342,196 +0.80(+9.70%)
Nov 05, 2018 8.050 8.320 7.760 8.250 4,700,645 +0.19(+2.36%)
Nov 02, 2018 7.770 8.075 7.580 8.060 6,923,800 +0.36(+4.68%)
Nov 01, 2018 7.630 7.770 7.220 7.700 6,239,534 +0.28(+3.77%)
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%)
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.