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

Cronos Group Inc (NQ: CRON )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2019 6.630 7.869 6.580 7.670 19,809,100 +1.05(+15.86%)
Dec 30, 2019 6.860 6.920 6.600 6.620 6,869,920 -0.26(-3.78%)
Dec 27, 2019 6.880 6.980 6.755 6.880 4,525,300 +0.06(+0.88%)
Dec 26, 2019 7.120 7.150 6.810 6.820 6,196,685 -0.32(-4.48%)
Dec 24, 2019 7.050 7.150 6.850 7.140 4,412,800 +0.10(+1.42%)
Dec 23, 2019 6.950 7.060 6.870 7.040 4,871,002 +0.04(+0.57%)
Dec 20, 2019 6.970 7.080 6.840 7.000 3,963,600 +0.08(+1.16%)
Dec 19, 2019 6.670 6.960 6.560 6.920 5,025,703 +0.25(+3.75%)
Dec 18, 2019 7.000 7.030 6.650 6.670 6,849,010 -0.29(-4.17%)
Dec 17, 2019 7.150 7.190 6.950 6.960 4,478,350 -0.15(-2.11%)
Dec 16, 2019 7.240 7.300 7.080 7.110 4,726,868 -0.17(-2.34%)
Dec 13, 2019 7.330 7.570 7.160 7.280 6,414,100 -0.02(-0.28%)
Dec 12, 2019 6.840 7.330 6.810 7.300 7,473,277 +0.48(+7.04%)
Dec 11, 2019 6.870 7.020 6.800 6.820 4,444,596 -0.01(-0.15%)
Dec 10, 2019 6.950 7.070 6.770 6.830 4,811,859 -0.13(-1.87%)
Dec 09, 2019 6.760 7.100 6.750 6.960 6,128,115 +0.25(+3.73%)
Dec 06, 2019 6.640 6.750 6.610 6.710 2,560,100 +0.09(+1.36%)
Dec 05, 2019 6.590 6.730 6.550 6.620 4,325,910 +0.04(+0.61%)
Dec 04, 2019 7.000 7.000 6.560 6.580 4,846,540 -0.30(-4.36%)
Dec 03, 2019 6.370 6.900 6.370 6.880 6,331,517 +0.38(+5.85%)
Dec 02, 2019 6.820 6.840 6.430 6.500 5,613,302 -0.35(-5.11%)
Nov 29, 2019 6.900 6.940 6.760 6.850 2,919,300 -0.01(-0.15%)
Nov 27, 2019 6.800 6.960 6.730 6.860 5,202,800 +0.12(+1.78%)
Nov 26, 2019 6.800 6.990 6.610 6.740 7,655,104 -0.16(-2.32%)
Nov 25, 2019 7.090 7.300 6.850 6.900 6,182,889 -0.17(-2.34%)
Nov 22, 2019 7.440 7.474 6.850 7.065 11,596,999 -0.55(-7.28%)
Nov 21, 2019 7.240 8.050 6.980 7.620 24,510,436 +0.75(+10.92%)
Nov 20, 2019 6.710 7.080 6.580 6.870 17,834,488 +0.17(+2.54%)
Nov 19, 2019 6.100 7.000 6.090 6.700 17,247,356 +0.56(+9.12%)
Nov 18, 2019 6.280 6.360 6.040 6.140 8,196,747 -0.14(-2.23%)
Nov 15, 2019 6.620 6.790 6.150 6.280 17,375,300 -0.54(-7.92%)
Nov 14, 2019 6.960 7.070 6.650 6.820 10,227,960 -0.44(-6.06%)
Nov 13, 2019 7.800 7.800 7.180 7.260 11,404,204 -0.57(-7.28%)
Nov 12, 2019 8.050 8.500 7.600 7.830 11,778,174 -0.25(-3.09%)
Nov 11, 2019 8.500 8.670 7.900 8.080 10,112,282 -0.44(-5.16%)
Nov 08, 2019 7.950 8.600 7.860 8.520 7,920,300 +0.59(+7.44%)
Nov 07, 2019 8.400 8.520 7.860 7.930 6,147,917 -0.40(-4.80%)
Nov 06, 2019 8.310 8.480 8.160 8.330 3,642,916 +0.10(+1.22%)
Nov 05, 2019 8.120 8.430 8.080 8.230 3,595,243 +0.15(+1.86%)
Nov 04, 2019 8.200 8.300 8.070 8.080 4,308,114 -0.14(-1.70%)
Nov 01, 2019 8.170 8.380 8.100 8.220 3,021,900 +0.01(+0.12%)
Oct 31, 2019 8.260 8.290 7.930 8.210 4,579,071 -0.09(-1.08%)
Oct 30, 2019 8.350 8.550 8.230 8.300 2,675,863 -0.07(-0.84%)
Oct 29, 2019 8.670 8.740 8.300 8.370 4,477,229 -0.38(-4.34%)
Oct 28, 2019 8.970 9.120 8.720 8.750 5,887,489 -0.21(-2.34%)
Oct 25, 2019 9.010 9.190 8.885 8.960 5,591,300 -0.14(-1.54%)
Oct 24, 2019 8.750 9.370 8.600 9.100 13,321,609 +0.33(+3.76%)
Oct 23, 2019 8.310 8.790 8.230 8.770 4,803,747 +0.47(+5.66%)
Oct 22, 2019 8.440 8.550 8.250 8.300 3,984,394 -0.21(-2.47%)
Oct 21, 2019 8.260 8.640 8.060 8.510 6,218,635 +0.19(+2.28%)
Oct 18, 2019 9.140 9.141 8.275 8.320 12,864,499 -0.54(-6.09%)
Oct 17, 2019 10.52 10.56 8.330 8.860 40,935,188 +0.46(+5.48%)
Oct 16, 2019 8.330 8.560 7.820 8.400 11,745,900 +0.08(+0.96%)
Oct 15, 2019 8.000 8.460 7.910 8.320 5,435,166 +0.46(+5.85%)
Oct 14, 2019 7.760 7.950 7.400 7.860 3,980,627 +0.02(+0.19%)
Oct 11, 2019 7.870 8.150 7.700 7.845 5,629,000 -0.11(-1.32%)
Oct 10, 2019 8.290 8.570 7.890 7.950 6,821,720 -0.62(-7.23%)
Oct 09, 2019 8.540 8.760 8.450 8.570 2,927,959 +0.02(+0.23%)
Oct 08, 2019 8.700 8.850 8.530 8.550 4,599,541 -0.32(-3.61%)
Oct 07, 2019 8.980 9.060 8.750 8.870 2,024,209 -0.15(-1.61%)
Oct 04, 2019 9.330 9.440 8.880 9.015 2,761,100 -0.29(-3.06%)
Oct 03, 2019 8.860 9.310 8.830 9.300 3,755,343 +0.40(+4.49%)
Oct 02, 2019 8.810 9.160 8.400 8.900 4,569,155 -0.06(-0.67%)
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.