CRON - Cronos Group Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201914.9815.0114.6314.9614.961,937,000
Jul 17, 201914.9715.2614.9014.9914.992,793,100
Jul 16, 201914.8015.1814.6014.9414.943,213,400
Jul 15, 201914.2214.9513.9114.8814.884,573,100
Jul 12, 201915.1515.1614.1014.2414.248,861,200
Jul 11, 201915.4615.8515.0215.1515.153,925,400
Jul 10, 201915.5615.7415.2815.2915.292,005,300
Jul 09, 201914.9815.6714.8815.5315.532,886,300
Jul 08, 201915.1715.2014.9215.1015.102,566,700
Jul 05, 201915.1515.3514.9615.2915.292,010,700
Jul 03, 201915.4815.5414.8315.2415.243,951,400
Jul 02, 201916.0316.0315.4015.5115.513,413,500
Jul 01, 201916.2516.3415.6016.0216.023,329,600
Jun 28, 201916.1016.3515.8215.9815.983,131,200
Jun 27, 201915.9016.4515.8315.9715.974,453,500
Jun 26, 201915.8216.0115.6515.8715.872,034,000
Jun 25, 201916.0616.1215.6115.7915.793,016,600
Jun 24, 201915.9316.1215.3716.0916.093,989,700
Jun 21, 201915.9116.0815.2515.9415.946,639,300
Jun 20, 201916.1716.9016.1016.4316.437,136,100
Jun 19, 201915.7116.1715.6215.8515.853,791,700
Jun 18, 201915.9816.1015.5315.7115.713,576,900
Jun 17, 201915.4415.9715.0215.8515.854,348,700
Jun 14, 201916.1616.2015.3615.4415.445,706,000
Jun 13, 201917.1817.4616.1716.3616.365,658,400
Jun 12, 201916.8417.3316.6917.1017.103,462,200
Jun 11, 201917.7317.8616.5816.9716.975,717,300
Jun 10, 201916.3117.5516.2517.3917.399,728,900
Jun 07, 201915.8216.2715.7515.9415.944,449,700
Jun 06, 201916.0016.2215.3115.7715.775,726,300
Jun 05, 201915.9716.7015.2315.9915.9917,770,200
Jun 04, 201913.7414.4513.6514.4214.424,066,300
Jun 03, 201913.9414.3513.5113.5813.584,273,900
May 31, 201914.7114.8513.9014.0814.085,719,300
May 30, 201915.3015.6614.8214.9014.903,324,600
May 29, 201915.6015.7014.9015.2415.243,866,700
May 28, 201915.7716.1715.5115.6515.654,206,100
May 24, 201915.4916.0315.3315.3815.383,621,700
May 23, 201915.8816.1115.1715.3715.374,260,800
May 22, 201915.6616.5515.4016.1316.135,779,000
May 21, 201914.8515.6714.8515.6015.604,667,100
May 20, 201914.8814.9814.4514.7514.751,859,200
May 17, 201914.9915.3514.7914.9314.933,196,900
May 16, 201915.2515.4315.0715.1815.183,233,700
May 15, 201915.2315.3314.7215.1515.154,125,800
May 14, 201914.5715.6014.5715.2415.246,442,400
May 13, 201915.1715.3514.0514.2514.256,082,300
May 10, 201914.1915.4014.1515.4015.4010,430,900
May 09, 201915.7615.9013.9014.0914.0910,025,900
May 08, 201915.3015.8315.0715.4615.464,855,300
May 07, 201916.0816.3715.2615.4415.444,613,900
May 06, 201916.0716.3815.8216.3416.343,875,400
May 03, 201916.7316.9316.4416.5716.573,386,100
May 02, 201916.9517.0416.1816.6816.684,429,700
May 01, 201917.3417.3716.8117.0617.063,982,200
Apr 30, 201917.0217.6716.8417.1617.165,408,600
Apr 29, 201917.1717.4516.6617.0117.015,500,200
Apr 26, 201916.4117.4016.3517.1617.165,950,900
Apr 25, 201916.6016.7916.2816.5216.523,729,500
Apr 24, 201916.2417.1716.1416.5916.595,852,900
Apr 23, 201916.8516.9016.0516.2816.286,468,800
Apr 22, 201915.7017.0015.5516.8616.867,373,300
Apr 18, 201916.6017.1215.6515.7515.758,986,100
Apr 17, 201915.5616.1115.5315.9215.926,146,800
Apr 16, 201915.7216.3915.7015.7915.797,022,900
Apr 15, 201916.7417.1215.4715.7815.789,608,400
Apr 12, 201917.0017.6516.8317.0417.046,490,800
Apr 11, 201917.9718.0416.6016.8516.858,458,500
Apr 10, 201917.4818.1417.4818.0218.023,455,200
Apr 09, 201917.4217.9317.3117.7017.704,211,000
Apr 08, 201918.3518.4217.4817.5617.566,756,100
Apr 05, 201918.3818.5318.1518.4018.403,131,600
Apr 04, 201918.1018.5718.1018.2718.273,240,600
Apr 03, 201918.0718.6217.8818.1618.164,630,000
Apr 02, 201918.5018.7618.1118.2618.264,585,300
Apr 01, 201918.6018.6818.0718.6118.615,302,200
Mar 29, 201919.0019.2418.2118.4318.436,708,200
Mar 28, 201917.7519.2817.2418.8418.8413,496,200
Mar 27, 201919.5719.9217.7118.2418.2418,418,000
Mar 26, 201919.6520.7419.3020.2420.2415,741,900
Mar 25, 201919.3321.1019.3020.5320.5316,209,800
Mar 22, 201920.4920.5919.2219.2319.2310,049,100
Mar 21, 201921.2921.5120.5220.5420.547,140,800
Mar 20, 201921.3821.8821.0321.2621.265,634,900
Mar 19, 201921.8922.0421.2421.4821.486,276,100
Mar 18, 201921.0021.7520.9921.6921.696,403,100
Mar 15, 201920.8221.0920.4721.0021.005,623,600
Mar 14, 201921.1421.4120.3620.8220.827,201,800
Mar 13, 201921.6022.3421.0121.1421.149,828,900
Mar 12, 201920.9522.0420.5321.3721.379,742,500
Mar 11, 201921.3921.8720.5720.9220.9211,959,600
Mar 08, 201921.5422.1721.0921.7421.748,609,900
Mar 07, 201922.3523.1522.0522.3122.319,212,400
Mar 06, 201923.2724.3722.0122.7922.7915,848,200
Mar 05, 201921.1423.9421.0223.7023.7020,790,400
Mar 04, 201921.6922.0020.6721.4621.469,932,500
Mar 01, 201922.0222.2721.5121.7121.717,982,400
Feb 28, 201921.4422.2321.1621.6421.6410,281,500
Feb 27, 201921.5921.7720.7021.3321.3310,527,500
Feb 26, 201919.8221.9119.5021.6421.6417,948,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...