Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cronos Group Inc (NQ: CRON )

2.770 -0.080 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2023 1.760 1.770 1.690 1.750 1,291,786 +0.00(+0.00%)
May 30, 2023 1.780 1.780 1.720 1.750 1,277,291 -0.02(-1.13%)
May 26, 2023 1.810 1.810 1.760 1.770 905,612 -0.03(-1.67%)
May 25, 2023 1.890 1.890 1.770 1.800 885,347 -0.08(-4.26%)
May 24, 2023 1.890 1.910 1.835 1.880 934,250 -0.01(-0.53%)
May 23, 2023 1.950 1.990 1.880 1.890 940,908 -0.09(-4.55%)
May 22, 2023 1.900 2.030 1.899 1.980 1,341,561 +0.07(+3.66%)
May 19, 2023 1.820 1.920 1.810 1.910 1,644,282 +0.09(+4.95%)
May 18, 2023 1.750 1.850 1.730 1.820 2,167,318 +0.07(+4.00%)
May 17, 2023 1.710 1.760 1.665 1.750 855,724 +0.03(+1.74%)
May 16, 2023 1.720 1.740 1.680 1.720 1,053,667 -0.04(-2.27%)
May 15, 2023 1.730 1.770 1.700 1.760 740,678 +0.03(+1.73%)
May 12, 2023 1.760 1.790 1.700 1.730 985,616 -0.03(-1.70%)
May 11, 2023 1.860 1.890 1.760 1.760 1,142,124 -0.12(-6.38%)
May 10, 2023 1.880 1.900 1.845 1.880 708,900 +0.02(+1.08%)
May 09, 2023 1.940 1.980 1.850 1.860 850,370 -0.13(-6.53%)
May 08, 2023 2.010 2.015 1.960 1.990 1,155,689 -0.02(-1.00%)
May 05, 2023 1.950 2.030 1.950 2.010 1,281,139 +0.09(+4.69%)
May 04, 2023 1.850 1.950 1.820 1.920 1,443,894 +0.04(+2.13%)
May 03, 2023 1.850 1.910 1.850 1.880 729,107 +0.03(+1.62%)
May 02, 2023 1.880 1.880 1.809 1.850 741,788 -0.03(-1.60%)
May 01, 2023 1.860 1.890 1.840 1.880 1,081,103 +0.01(+0.53%)
Apr 28, 2023 1.840 1.890 1.820 1.870 1,073,563 +0.03(+1.63%)
Apr 27, 2023 1.830 1.890 1.790 1.840 2,363,290 +0.11(+6.36%)
Apr 26, 2023 1.750 1.760 1.700 1.730 1,011,777 -0.02(-1.14%)
Apr 25, 2023 1.800 1.800 1.740 1.750 972,055 -0.05(-2.78%)
Apr 24, 2023 1.800 1.830 1.770 1.800 953,890 -0.01(-0.55%)
Apr 21, 2023 1.830 1.850 1.800 1.810 1,038,823 -0.02(-1.09%)
Apr 20, 2023 1.920 1.925 1.820 1.830 1,508,630 -0.11(-5.67%)
Apr 19, 2023 2.000 2.028 1.940 1.940 947,232 -0.10(-4.90%)
Apr 18, 2023 1.970 2.060 1.950 2.040 2,539,131 +0.08(+4.08%)
Apr 17, 2023 1.850 1.970 1.845 1.960 1,789,425 +0.10(+5.38%)
Apr 14, 2023 1.880 1.910 1.850 1.860 1,062,865 -0.03(-1.59%)
Apr 13, 2023 1.860 1.920 1.850 1.890 1,332,099 +0.07(+3.85%)
Apr 12, 2023 1.870 1.890 1.805 1.820 1,692,527 -0.05(-2.67%)
Apr 11, 2023 1.880 1.900 1.850 1.870 709,059 -0.04(-2.09%)
Apr 10, 2023 1.830 1.920 1.810 1.910 1,254,723 +0.06(+3.24%)
Apr 06, 2023 1.840 1.860 1.820 1.850 846,245 +0.02(+1.09%)
Apr 05, 2023 1.900 1.900 1.805 1.830 1,183,919 -0.06(-3.17%)
Apr 04, 2023 1.940 1.950 1.870 1.890 1,562,105 -0.06(-3.08%)
Apr 03, 2023 1.910 1.970 1.910 1.950 1,132,637 +0.01(+0.52%)
Mar 31, 2023 1.900 1.940 1.885 1.940 1,187,675 +0.05(+2.65%)
Mar 30, 2023 1.950 1.950 1.885 1.890 669,920 -0.03(-1.56%)
Mar 29, 2023 1.910 1.960 1.890 1.920 1,197,341 +0.02(+1.05%)
Mar 28, 2023 1.930 1.950 1.860 1.900 1,243,679 -0.06(-3.06%)
Mar 27, 2023 1.940 1.980 1.915 1.960 1,036,403 +0.02(+1.03%)
Mar 24, 2023 1.910 1.945 1.880 1.940 734,372 +0.01(+0.52%)
Mar 23, 2023 1.920 1.950 1.890 1.930 1,062,642 +0.04(+2.12%)
Mar 22, 2023 1.920 1.970 1.890 1.890 1,917,119 -0.05(-2.58%)
Mar 21, 2023 1.870 1.970 1.870 1.940 1,471,522 +0.07(+3.74%)
Mar 20, 2023 1.940 1.944 1.850 1.870 1,287,074 -0.08(-4.10%)
Mar 17, 2023 2.020 2.020 1.930 1.950 1,407,310 -0.07(-3.47%)
Mar 16, 2023 1.930 2.040 1.890 2.020 1,967,106 +0.08(+4.12%)
Mar 15, 2023 1.950 1.985 1.910 1.940 942,622 -0.05(-2.51%)
Mar 14, 2023 1.950 1.995 1.940 1.990 767,138 +0.03(+1.53%)
Mar 13, 2023 1.900 1.990 1.900 1.960 1,499,412 +0.03(+1.55%)
Mar 10, 2023 1.950 1.960 1.900 1.930 2,129,710 -0.03(-1.53%)
Mar 09, 2023 1.980 2.000 1.930 1.960 2,712,268 +0.00(+0.00%)
Mar 08, 2023 2.050 2.060 1.910 1.960 3,756,736 -0.10(-4.85%)
Mar 07, 2023 2.040 2.100 1.990 2.060 3,512,815 -0.01(-0.48%)
Mar 06, 2023 2.110 2.125 2.060 2.070 1,709,381 -0.05(-2.36%)
Mar 03, 2023 2.100 2.140 2.080 2.120 1,876,482 +0.04(+1.92%)
Mar 02, 2023 2.090 2.110 2.070 2.080 2,413,102 -0.04(-1.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.