Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.900	2.095	1.870	2.050	7,872,300	+0.18(+9.63%)
Aug 30, 2023	1.730	1.950	1.700	1.870	5,824,497	+0.13(+7.47%)
Aug 29, 2023	1.700	1.770	1.695	1.740	856,490	+0.03(+1.75%)
Aug 28, 2023	1.690	1.725	1.680	1.710	830,242	+0.02(+1.18%)
Aug 25, 2023	1.710	1.719	1.670	1.690	942,006	-0.01(-0.59%)
Aug 24, 2023	1.750	1.760	1.690	1.700	1,693,620	-0.07(-3.95%)
Aug 23, 2023	1.750	1.785	1.730	1.770	1,073,647	+0.01(+0.57%)
Aug 22, 2023	1.790	1.849	1.760	1.760	1,258,457	-0.03(-1.68%)
Aug 21, 2023	1.840	1.880	1.790	1.790	1,350,709	-0.07(-3.76%)
Aug 18, 2023	1.880	1.950	1.840	1.860	2,927,305	-0.04(-2.11%)
Aug 17, 2023	1.800	1.950	1.790	1.900	4,751,766	+0.10(+5.56%)
Aug 16, 2023	1.690	1.810	1.650	1.800	2,830,129	+0.12(+7.14%)
Aug 15, 2023	1.710	1.730	1.640	1.680	1,790,996	-0.05(-2.89%)
Aug 14, 2023	1.730	1.740	1.690	1.730	1,515,357	+0.00(+0.00%)
Aug 11, 2023	1.720	1.750	1.720	1.730	861,354	-0.02(-1.14%)
Aug 10, 2023	1.770	1.780	1.720	1.750	1,232,519	-0.01(-0.57%)
Aug 09, 2023	1.750	1.820	1.735	1.760	1,133,632	+0.01(+0.57%)
Aug 08, 2023	1.760	1.790	1.640	1.750	2,734,662	-0.08(-4.37%)
Aug 07, 2023	1.850	1.850	1.790	1.830	997,575	-0.02(-1.08%)
Aug 04, 2023	1.890	1.910	1.850	1.850	797,294	-0.02(-1.07%)
Aug 03, 2023	1.840	1.900	1.810	1.870	1,616,155	+0.03(+1.63%)
Aug 02, 2023	1.880	1.900	1.830	1.840	1,206,437	-0.07(-3.66%)
Aug 01, 2023	1.940	1.940	1.860	1.910	1,479,593	-0.03(-1.55%)
Jul 31, 2023	1.880	1.950	1.860	1.940	2,754,840	+0.10(+5.43%)
Jul 28, 2023	1.760	1.860	1.760	1.840	1,521,825	+0.06(+3.37%)
Jul 27, 2023	1.820	1.830	1.770	1.780	1,977,977	-0.03(-1.66%)
Jul 26, 2023	1.840	1.880	1.800	1.810	1,687,551	+0.01(+0.56%)
Jul 25, 2023	1.830	1.831	1.800	1.800	751,989	-0.05(-2.70%)
Jul 24, 2023	1.830	1.870	1.810	1.850	916,803	+0.00(+0.00%)
Jul 21, 2023	1.860	1.880	1.830	1.850	1,036,411	-0.02(-1.07%)
Jul 20, 2023	1.910	1.910	1.840	1.870	885,859	-0.05(-2.60%)
Jul 19, 2023	1.850	1.935	1.850	1.920	1,150,417	+0.05(+2.67%)
Jul 18, 2023	1.850	1.905	1.840	1.870	821,381	+0.02(+1.08%)
Jul 17, 2023	1.920	1.930	1.850	1.850	1,551,225	-0.06(-3.14%)
Jul 14, 2023	2.070	2.070	1.910	1.910	2,046,872	-0.15(-7.28%)
Jul 13, 2023	2.000	2.070	1.980	2.060	1,994,605	+0.06(+3.00%)
Jul 12, 2023	2.050	2.070	1.990	2.000	1,758,983	-0.02(-0.99%)
Jul 11, 2023	2.060	2.130	2.020	2.020	3,060,565	-0.04(-1.94%)
Jul 10, 2023	2.020	2.090	1.965	2.060	3,021,768	+0.05(+2.49%)
Jul 07, 2023	1.910	2.040	1.860	2.010	5,110,081	+0.13(+6.91%)
Jul 06, 2023	1.940	2.350	1.860	1.880	10,140,474	-0.08(-4.08%)
Jul 05, 2023	2.040	2.050	1.930	1.960	1,805,177	-0.08(-3.92%)
Jul 03, 2023	1.980	2.050	1.970	2.040	1,473,427	+0.07(+3.55%)
Jun 30, 2023	1.910	1.980	1.890	1.970	1,126,656	+0.05(+2.60%)
Jun 29, 2023	1.870	1.940	1.860	1.920	785,861	+0.03(+1.59%)
Jun 28, 2023	1.870	1.890	1.805	1.890	1,059,817	+0.02(+1.07%)
Jun 27, 2023	1.840	1.890	1.795	1.870	1,463,416	+0.01(+0.54%)
Jun 26, 2023	1.830	1.885	1.810	1.860	1,974,397	+0.05(+2.76%)
Jun 23, 2023	1.850	1.879	1.790	1.810	1,707,860	-0.09(-4.74%)
Jun 22, 2023	1.840	1.905	1.785	1.900	2,367,966	+0.07(+3.83%)
Jun 21, 2023	1.700	1.850	1.680	1.830	2,629,286	+0.12(+7.02%)
Jun 20, 2023	1.700	1.720	1.670	1.710	765,051	+0.00(+0.00%)
Jun 16, 2023	1.700	1.720	1.670	1.710	718,572	-0.02(-1.16%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cronos Group Inc (NQ: CRON )

Historical Prices