Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cronos Group Inc (NQ: CRON )

2.080 -0.010 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 2.090 2.130 2.070 2.080 564,514 -0.01(-0.48%)
Nov 26, 2024 2.120 2.140 2.070 2.090 717,469 -0.04(-1.88%)
Nov 25, 2024 2.090 2.200 2.081 2.130 1,838,424 +0.05(+2.40%)
Nov 22, 2024 2.060 2.110 2.030 2.080 688,583 +0.03(+1.46%)
Nov 21, 2024 2.010 2.100 2.000 2.050 1,252,050 +0.04(+1.99%)
Nov 20, 2024 2.010 2.050 1.990 2.010 687,603 -0.02(-0.99%)
Nov 19, 2024 2.040 2.050 2.005 2.030 670,495 -0.01(-0.49%)
Nov 18, 2024 2.030 2.075 2.010 2.040 774,802 +0.03(+1.49%)
Nov 15, 2024 2.070 2.105 2.010 2.010 1,249,361 -0.06(-2.90%)
Nov 14, 2024 2.150 2.170 2.060 2.070 994,072 -0.10(-4.61%)
Nov 13, 2024 2.250 2.295 2.100 2.170 2,558,950 -0.09(-3.98%)
Nov 12, 2024 2.080 2.340 2.060 2.260 5,191,281 +0.29(+14.72%)
Nov 11, 2024 2.000 2.000 1.910 1.970 2,096,269 -0.03(-1.50%)
Nov 08, 2024 2.060 2.061 1.980 2.000 1,036,798 -0.06(-2.91%)
Nov 07, 2024 2.050 2.080 2.025 2.060 954,747 +0.01(+0.49%)
Nov 06, 2024 2.060 2.100 2.000 2.050 2,844,258 -0.17(-7.66%)
Nov 05, 2024 2.190 2.250 2.120 2.220 1,735,617 +0.02(+0.91%)
Nov 04, 2024 2.180 2.260 2.160 2.200 1,410,040 +0.04(+1.85%)
Nov 01, 2024 2.090 2.185 2.090 2.160 792,407 +0.07(+3.35%)
Oct 31, 2024 2.120 2.120 2.090 2.090 459,274 -0.02(-0.95%)
Oct 30, 2024 2.190 2.230 2.110 2.110 649,192 -0.08(-3.65%)
Oct 29, 2024 2.220 2.280 2.190 2.190 659,556 -0.04(-1.79%)
Oct 28, 2024 2.240 2.270 2.220 2.230 518,003 +0.01(+0.45%)
Oct 25, 2024 2.190 2.280 2.184 2.220 609,884 +0.03(+1.37%)
Oct 24, 2024 2.220 2.270 2.170 2.190 1,002,039 -0.04(-1.79%)
Oct 23, 2024 2.260 2.320 2.200 2.230 1,606,095 -0.06(-2.62%)
Oct 22, 2024 2.120 2.305 2.105 2.290 2,198,458 +0.16(+7.51%)
Oct 21, 2024 2.170 2.180 2.130 2.130 368,926 -0.05(-2.29%)
Oct 18, 2024 2.150 2.180 2.140 2.180 433,039 +0.03(+1.40%)
Oct 17, 2024 2.160 2.170 2.140 2.150 320,929 -0.01(-0.46%)
Oct 16, 2024 2.150 2.190 2.150 2.160 352,083 +0.00(+0.00%)
Oct 15, 2024 2.200 2.205 2.150 2.160 452,151 -0.04(-1.82%)
Oct 14, 2024 2.220 2.220 2.180 2.200 422,924 -0.01(-0.45%)
Oct 11, 2024 2.100 2.220 2.100 2.210 827,271 +0.10(+4.74%)
Oct 10, 2024 2.120 2.125 2.061 2.110 734,211 -0.01(-0.47%)
Oct 09, 2024 2.160 2.160 2.110 2.120 431,528 -0.05(-2.30%)
Oct 08, 2024 2.200 2.220 2.150 2.170 757,322 -0.03(-1.36%)
Oct 07, 2024 2.230 2.255 2.200 2.200 729,809 -0.04(-1.79%)
Oct 04, 2024 2.250 2.270 2.225 2.240 961,578 +0.00(+0.00%)
Oct 03, 2024 2.160 2.260 2.140 2.240 1,572,545 +0.08(+3.70%)
Oct 02, 2024 2.120 2.190 2.120 2.160 764,543 +0.03(+1.41%)
Oct 01, 2024 2.180 2.195 2.120 2.130 629,621 -0.06(-2.74%)
Sep 30, 2024 2.140 2.270 2.140 2.190 996,173 +0.02(+0.92%)
Sep 27, 2024 2.190 2.200 2.150 2.170 514,188 -0.02(-0.91%)
Sep 26, 2024 2.090 2.210 2.090 2.190 877,392 +0.11(+5.29%)
Sep 25, 2024 2.150 2.151 2.070 2.080 850,771 -0.07(-3.26%)
Sep 24, 2024 2.150 2.200 2.135 2.150 630,610 +0.00(+0.00%)
Sep 23, 2024 2.160 2.170 2.091 2.150 1,386,540 +0.00(+0.00%)
Sep 20, 2024 2.230 2.230 2.140 2.150 1,030,599 -0.08(-3.59%)
Sep 19, 2024 2.310 2.339 2.230 2.230 804,844 -0.04(-1.76%)
Sep 18, 2024 2.240 2.350 2.230 2.270 1,400,310 +0.01(+0.44%)
Sep 17, 2024 2.240 2.280 2.212 2.260 928,324 +0.02(+0.89%)
Sep 16, 2024 2.190 2.255 2.180 2.240 628,651 +0.06(+2.75%)
Sep 13, 2024 2.160 2.210 2.160 2.180 743,139 +0.02(+0.93%)
Sep 12, 2024 2.190 2.190 2.150 2.160 622,349 -0.02(-0.92%)
Sep 11, 2024 2.200 2.210 2.145 2.180 690,764 -0.02(-0.91%)
Sep 10, 2024 2.220 2.220 2.150 2.200 632,148 -0.01(-0.45%)
Sep 09, 2024 2.190 2.260 2.170 2.210 1,566,527 +0.07(+3.27%)
Sep 06, 2024 2.150 2.175 2.100 2.140 1,317,307 -0.03(-1.38%)
Sep 05, 2024 2.200 2.219 2.150 2.170 814,102 -0.02(-0.91%)
Sep 04, 2024 2.210 2.250 2.181 2.190 553,309 -0.05(-2.23%)
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.