CRON

Cronos Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cronos Group Inc CRON NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.5225 8.16% 6.9225 6.4569 6.96 6.47 6.40 14:24:47
more quote information »

CRON Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.286.975.856.253,713,2440.642510.23%
1 Month6.736.975.826.323,775,0920.19252.86%
3 Months6.038.134.61996.315,891,6720.892514.8%
6 Months7.959.004.006.516,625,635-1.03-12.92%
1 Year14.2615.804.007.666,430,826-7.34-51.46%
3 Years8.2425.09994.0011.648,423,398-1.32-15.99%
5 Years8.2425.09994.0011.648,423,398-1.32-15.99%

CRON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 6.40 0.13 2.1% 6.25 6.42 6.16 2,475,227
Jul 13 2020 6.2684 -0.04 -0.66% 6.32 6.695 6.22 5,564,478
Jul 10 2020 6.31 0.29 4.82% 6.01 6.40 6.01 3,625,471
Jul 09 2020 6.02 -0.17 -2.75% 6.17 6.2965 5.85 2,995,437
Jul 08 2020 6.19 -0.08 -1.28% 6.28 6.33 6.11 2,054,373
Jul 07 2020 6.27 -0.18 -2.79% 6.36 6.48 6.24 2,566,616
Jul 06 2020 6.45 0.22 3.53% 6.19 6.59 6.13 4,047,434
Jul 02 2020 6.23 0.12 1.96% 6.13 6.24 6.08 2,157,681
Jul 01 2020 6.11 0.11 1.83% 6.02 6.21 5.95 2,123,003
Jun 30 2020 6.00 -0.10 -1.64% 6.03 6.15 5.855 3,227,304
Jun 29 2020 6.10 0.09 1.5% 5.99 6.155 5.82 2,822,831
Jun 26 2020 6.01 -0.32 -5.06% 6.25 6.40 6.00 3,410,028
Jun 25 2020 6.33 -0.05 -0.78% 6.34 6.42 6.11 3,772,658
Jun 24 2020 6.38 -0.15 -2.3% 6.56 6.75 6.265 4,793,197
Jun 23 2020 6.53 0.08 1.24% 6.47 6.89 6.3711 7,176,025
Jun 22 2020 6.45 0.02 0.31% 6.42 6.5185 6.30 2,858,152
Jun 19 2020 6.43 -0.13 -1.98% 6.60 6.66 6.20 6,454,884
Jun 18 2020 6.56 -0.02 -0.3% 6.56 6.77 6.48 4,286,997
Jun 17 2020 6.58 -0.13 -1.94% 6.73 6.8499 6.41 3,525,572
Jun 16 2020 6.7099 0.20 3.07% 6.77 6.92 6.58 5,088,794
Jun 15 2020 6.51 0.04 0.62% 6.32 6.60 6.24 4,079,207
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.