Cronos Group Inc (NQ: CRON )

5.160 USD +0.080 (+1.57%)
Streaming Delayed Price Updated: 9:13 AM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 5.110 5.155 4.975 5.080 2,242,900 -0.05(-0.97%)
Sep 24, 2020 5.000 5.290 4.960 5.130 2,873,065 +0.08(+1.58%)
Sep 23, 2020 5.270 5.280 5.000 5.050 4,043,422 -0.26(-4.90%)
Sep 22, 2020 5.140 5.410 5.050 5.310 3,837,966 +0.19(+3.71%)
Sep 21, 2020 5.210 5.230 5.050 5.120 2,854,049 -0.17(-3.21%)
Sep 18, 2020 5.270 5.340 5.200 5.290 2,182,800 +0.05(+0.95%)
Sep 17, 2020 5.360 5.370 5.190 5.240 2,128,162 -0.16(-2.96%)
Sep 16, 2020 5.390 5.590 5.360 5.400 3,141,466 +0.01(+0.19%)
Sep 15, 2020 5.420 5.550 5.340 5.390 2,127,346 -0.02(-0.37%)
Sep 14, 2020 5.200 5.420 5.180 5.410 2,160,668 +0.20(+3.84%)
Sep 11, 2020 5.330 5.340 5.070 5.210 2,606,400 -0.08(-1.51%)
Sep 10, 2020 5.300 5.420 5.260 5.290 2,132,012 -0.02(-0.38%)
Sep 09, 2020 5.280 5.360 5.160 5.310 2,140,501 +0.07(+1.34%)
Sep 08, 2020 5.330 5.370 5.220 5.240 1,774,553 -0.15(-2.78%)
Sep 04, 2020 5.380 5.460 5.150 5.390 3,165,600 +0.00(+0.00%)
Sep 03, 2020 5.420 5.580 5.260 5.390 2,814,180 -0.07(-1.28%)
Sep 02, 2020 5.490 5.550 5.400 5.460 2,051,646 +0.01(+0.18%)
Sep 01, 2020 5.530 5.550 5.420 5.450 2,200,589 -0.12(-2.15%)
Aug 31, 2020 5.660 5.690 5.460 5.570 2,790,429 -0.10(-1.76%)
Aug 28, 2020 5.400 5.700 5.400 5.670 4,065,800 +0.25(+4.61%)
Aug 27, 2020 5.360 5.460 5.320 5.420 1,854,031 +0.06(+1.12%)
Aug 26, 2020 5.450 5.500 5.350 5.360 1,891,987 -0.11(-2.01%)
Aug 25, 2020 5.490 5.540 5.390 5.470 1,750,912 -0.02(-0.36%)
Aug 24, 2020 5.330 5.500 5.220 5.490 2,905,950 +0.18(+3.39%)
Aug 21, 2020 5.390 5.420 5.260 5.310 2,083,600 -0.10(-1.85%)
Aug 20, 2020 5.410 5.480 5.350 5.410 1,808,524 -0.03(-0.55%)
Aug 19, 2020 5.500 5.610 5.420 5.440 2,281,733 -0.07(-1.27%)
Aug 18, 2020 5.620 5.660 5.380 5.510 3,235,065 -0.09(-1.61%)
Aug 17, 2020 5.680 5.720 5.520 5.600 2,689,564 -0.03(-0.53%)
Aug 14, 2020 5.750 5.750 5.610 5.630 4,432,600 -0.11(-1.92%)
Aug 13, 2020 5.710 5.880 5.670 5.740 3,081,715 -0.05(-0.86%)
Aug 12, 2020 5.720 5.800 5.620 5.790 3,916,428 +0.24(+4.32%)
Aug 11, 2020 5.800 5.820 5.550 5.550 4,376,495 -0.25(-4.31%)
Aug 10, 2020 5.740 5.870 5.630 5.800 5,304,374 +0.16(+2.84%)
Aug 07, 2020 5.920 5.930 5.600 5.640 5,987,900 -0.23(-3.92%)
Aug 06, 2020 6.630 6.660 5.810 5.870 14,983,003 -1.11(-15.90%)
Aug 05, 2020 7.110 7.140 6.770 6.980 4,476,686 -0.10(-1.41%)
Aug 04, 2020 6.790 7.130 6.650 7.080 4,278,642 +0.29(+4.27%)
Aug 03, 2020 6.580 6.890 6.580 6.790 3,378,341 +0.24(+3.66%)
Jul 31, 2020 6.650 6.920 6.535 6.550 3,549,000 -0.10(-1.50%)
Jul 30, 2020 6.700 6.790 6.480 6.650 3,683,780 -0.10(-1.48%)
Jul 29, 2020 7.040 7.080 6.690 6.750 4,484,437 -0.33(-4.66%)
Jul 28, 2020 6.550 7.200 6.500 7.080 6,632,055 +0.50(+7.60%)
Jul 27, 2020 6.300 6.610 6.290 6.580 3,617,592 +0.27(+4.28%)
Jul 24, 2020 6.340 6.398 6.200 6.310 2,229,000 -0.07(-1.10%)
Jul 23, 2020 6.610 6.640 6.350 6.380 2,510,994 -0.27(-4.06%)
Jul 22, 2020 6.720 6.810 6.530 6.650 1,994,649 -0.06(-0.89%)
Jul 21, 2020 6.640 6.840 6.620 6.710 3,139,773 +0.08(+1.21%)
Jul 20, 2020 6.830 6.860 6.560 6.630 3,139,145 -0.12(-1.78%)
Jul 17, 2020 6.910 7.190 6.740 6.750 4,984,600 -0.15(-2.17%)
Jul 16, 2020 6.910 7.000 6.610 6.900 5,361,712 -0.12(-1.71%)
Jul 15, 2020 6.470 7.040 6.460 7.020 7,844,895 +0.62(+9.69%)
Jul 14, 2020 6.250 6.420 6.160 6.400 2,502,773 +0.13(+2.07%)
Jul 13, 2020 6.320 6.700 6.220 6.270 5,615,720 -0.05(-0.79%)
Jul 10, 2020 6.010 6.400 6.010 6.320 3,646,700 +0.30(+4.98%)
Jul 09, 2020 6.170 6.200 5.850 6.020 3,085,051 -0.17(-2.75%)
Jul 08, 2020 6.280 6.330 6.110 6.190 2,083,538 -0.06(-0.96%)
Jul 07, 2020 6.360 6.480 6.240 6.250 2,582,994 -0.20(-3.10%)
Jul 06, 2020 6.190 6.590 6.150 6.450 4,064,200 +0.28(+4.54%)
Jul 02, 2020 6.130 6.240 6.080 6.170 2,169,300 +0.06(+0.98%)
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.