Cresco Labs Inc (QX) (CRLBF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.20481927711 | 1.66 | 1.72 | 1.6 | 541571 | 1.66485875 | CS |
| 4 | -0.11 | -6.28571428571 | 1.75 | 1.845 | 1.46 | 465137 | 1.61850513 | CS |
| 12 | 0.04 | 2.5 | 1.6 | 2.05 | 1.35 | 491013 | 1.65170015 | CS |
| 26 | -0.33 | -16.7512690355 | 1.97 | 2.6 | 1.35 | 712348 | 1.94014693 | CS |
| 52 | -0.91 | -35.6862745098 | 2.55 | 2.68 | 1.0552 | 768328 | 1.88918421 | CS |
| 156 | -7.36 | -81.7777777778 | 9 | 10.42 | 1 | 676794 | 3.13203394 | CS |
| 260 | -5.79 | -77.9273216689 | 7.43 | 18.06 | 1 | 692469 | 5.62527276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 1.6399999 | -0.03 | -1.80 | 1.675 | 1.693 | 1.62 | 250560 |
| 1726608240 | 1.67 | -0.03 | -1.76 | 1.6 | 1.7 | 1.6 | 299226 |
| 1726521720 | 1.7 | 0.04 | 2.41 | 1.6 | 1.72 | 1.6 | 254113 |
| 1726262940 | 1.66 | 0 | 0.00 | 1.6299999 | 1.69 | 1.62 | 1530388 |
| 1726176540 | 1.66 | 0 | 0.00 | 1.66 | 1.7 | 1.6399999 | 230018 |
| 1726090140 | 1.66 | -0.02 | -1.19 | 1.66 | 1.71 | 1.65 | 394110 |
| 1726003500 | 1.68 | -0.07 | -4.00 | 1.755 | 1.8 | 1.663 | 514494 |
| 1725917160 | 1.75 | 0.14 | 8.36 | 1.6043 | 1.77 | 1.6043 | 474497 |
| 1725658020 | 1.615 | -0.05 | -2.71 | 1.61 | 1.65 | 1.57 | 169374 |
| 1725571440 | 1.66 | 0.01 | 0.61 | 1.51 | 1.7 | 1.51 | 168335 |
| 1725485040 | 1.65 | 0 | 0.30 | 1.65 | 1.73 | 1.61 | 339529 |
| 1725398880 | 1.645 | 0.08 | 4.96 | 1.55 | 1.65 | 1.55 | 412095 |
| 1725053340 | 1.5673 | 0.03 | 1.77 | 1.47 | 1.6 | 1.47 | 288856 |
| 1724966400 | 1.54 | 0.05 | 3.36 | 1.48 | 1.54 | 1.46 | 378342 |
| 1724880360 | 1.49 | 0.01 | 0.68 | 1.5 | 1.53 | 1.49 | 593304 |
| 1724794080 | 1.48 | -0.27 | -15.43 | 1.6 | 1.675 | 1.46 | 1926224 |
| 1724707740 | 1.75 | -0.05 | -2.78 | 1.8 | 1.802 | 1.73 | 210356 |
| 1724448480 | 1.8 | 0.05 | 2.86 | 1.74 | 1.82 | 1.74 | 158310 |
| 1724362140 | 1.75 | -0.07 | -3.74 | 1.74 | 1.845 | 1.74 | 226146 |
| 1724275380 | 1.818 | 0.05 | 2.71 | 1.75 | 1.83 | 1.74 | 269893 |
| 1724188800 | 1.77 | -0.16 | -8.29 | 1.76 | 1.93 | 1.74 | 517713 |
| 1724102880 | 1.93 | -0.07 | -3.50 | 2 | 2.05 | 1.84 | 715231 |
| 1723843740 | 2 | 0.09 | 4.71 | 1.87 | 2.0099999 | 1.86 | 711035 |
| 1723756860 | 1.91 | -0.01 | -0.52 | 1.92 | 1.9679 | 1.75 | 573590 |
| 1723670820 | 1.92 | 0.16 | 9.09 | 1.72 | 1.93 | 1.61 | 586898 |
| 1723584360 | 1.76 | 0.03 | 1.93 | 1.75 | 1.795 | 1.65 | 636281 |
| 1723497900 | 1.7266 | 0.17 | 10.68 | 1.58 | 1.7266 | 1.42 | 510937 |
| 1723238400 | 1.56 | -0.06 | -3.96 | 1.6399999 | 1.6399999 | 1.525 | 331991 |
| 1723152000 | 1.6243 | 0.18 | 12.33 | 1.445 | 1.6299999 | 1.43 | 494443 |
| 1723065720 | 1.446 | -0.02 | -1.63 | 1.5 | 1.555 | 1.43 | 444105 |
| 1722979800 | 1.47 | 0.09 | 6.52 | 1.3899999 | 1.494 | 1.3899999 | 479812 |
| 1722893340 | 1.3799999 | -0.12 | -8.00 | 1.46 | 1.5 | 1.35 | 1053623 |
| 1722634140 | 1.5 | -0.09 | -5.42 | 1.58 | 1.6 | 1.49 | 652827 |
| 1722547620 | 1.586 | -0.01 | -0.88 | 1.57 | 1.6399999 | 1.57 | 374005 |
| 1722461340 | 1.6 | 0.01 | 0.82 | 1.58 | 1.66 | 1.56 | 413627 |
| 1722374820 | 1.587 | 0.01 | 0.44 | 1.55 | 1.65 | 1.55 | 319150 |
| 1722288180 | 1.58 | -0.02 | -1.25 | 1.59 | 1.66 | 1.58 | 390946 |
| 1722029100 | 1.6 | 0.03 | 1.91 | 1.57 | 1.6475 | 1.56 | 403585 |
| 1721942400 | 1.57 | -0.07 | -4.27 | 1.6399999 | 1.664 | 1.57 | 449821 |
| 1721856480 | 1.6399999 | -0.09 | -5.44 | 1.7 | 1.73 | 1.6399999 | 327492 |
| 1721770140 | 1.7343 | -0.01 | -0.33 | 1.72 | 1.805 | 1.7038 | 382256 |
| 1721683740 | 1.74 | 0.11 | 6.42 | 1.6399999 | 1.7514 | 1.6299999 | 263332 |
| 1721424180 | 1.635 | -0.1 | -5.49 | 1.72 | 1.73 | 1.6299999 | 219765 |
| 1721337960 | 1.73 | -0.04 | -1.98 | 1.76 | 1.81 | 1.72 | 611167 |
| 1721251320 | 1.765 | 0.02 | 1.23 | 1.75 | 1.82 | 1.72 | 262105 |
| 1721164920 | 1.7435 | 0.07 | 4.40 | 1.6399999 | 1.79 | 1.6399999 | 636446 |
| 1721078940 | 1.67 | -0.03 | -1.76 | 1.6299999 | 1.76 | 1.6299999 | 583993 |
| 1720819200 | 1.7 | 0.03 | 1.80 | 1.67 | 1.7215 | 1.655 | 561891 |
| 1720733280 | 1.67 | 0.08 | 5.03 | 1.59 | 1.69 | 1.56 | 694479 |
| 1720646880 | 1.59 | 0.03 | 1.66 | 1.55 | 1.61 | 1.55 | 235396 |
| 1720560540 | 1.564 | -0.01 | -0.64 | 1.59 | 1.62 | 1.55 | 335832 |
| 1720473600 | 1.5741 | -0 | -0.06 | 1.56 | 1.6085 | 1.56 | 229334 |
| 1720214640 | 1.575 | -0.05 | -2.78 | 1.59 | 1.66 | 1.56 | 359470 |
| 1720041000 | 1.62 | 0.07 | 4.52 | 1.55 | 1.67 | 1.54 | 229203 |
| 1719955740 | 1.55 | -0.06 | -3.73 | 1.61 | 1.67 | 1.51 | 692284 |
| 1719868980 | 1.61 | 0.03 | 1.90 | 1.6 | 1.71 | 1.6 | 590179 |
| 1719610020 | 1.58 | -0.21 | -11.48 | 1.8 | 1.82 | 1.55 | 845138 |
| 1719523200 | 1.785 | 0.09 | 5.00 | 1.72 | 1.81 | 1.65 | 912755 |
| 1719437040 | 1.7 | 0.12 | 7.59 | 1.6 | 1.74 | 1.57 | 608992 |
| 1719350880 | 1.58 | -0.1 | -5.95 | 1.68 | 1.69 | 1.573766 | 866550 |
| 1719264540 | 1.68 | 0.12 | 7.69 | 1.55 | 1.69 | 1.55 | 372761 |
| 1719005220 | 1.56 | -0.04 | -2.50 | 1.62 | 1.62 | 1.55 | 588198 |
| 1718918640 | 1.6 | 0 | 0.25 | 1.53 | 1.6 | 1.53 | 748922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
