CRON

Cronos Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cronos Group Inc CRON NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -1.0% 7.94 12:31:42
Open Price Low Price High Price Close Price Previous Close
7.85 7.67 8.10 8.02
more quote information »

CRON Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.40288.24827.03167.544,945,8930.53727.26%
1 Month5.398.815.177.028,598,7902.5547.31%
3 Months5.508.814.9156.394,711,1542.4444.36%
6 Months6.898.814.9156.444,695,2081.0515.24%
1 Year7.099.004.006.565,951,4810.8511.99%
3 Years8.2425.09994.0011.237,872,641-0.30-3.64%
5 Years8.2425.09994.0011.237,872,641-0.30-3.64%

CRON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 8.02 0.68 9.26% 7.98 8.2482 7.675 9,152,351
Nov 23 2020 7.34 0.12 1.66% 7.28 7.47 7.05 4,303,254
Nov 20 2020 7.22 0.00 0.0% 7.25 7.41 7.0316 3,855,265
Nov 19 2020 7.22 -0.04 -0.55% 7.21 7.35 7.145 2,784,353
Nov 18 2020 7.26 -0.10 -1.36% 7.4028 7.69 7.25 4,634,241
Nov 17 2020 7.36 0.24 3.37% 7.02 7.46 6.97 5,108,158
Nov 16 2020 7.12 0.03 0.42% 7.17 7.33 6.93 4,532,966
Nov 13 2020 7.09 0.18 2.6% 7.04 7.0989 6.81 8,530,005
Nov 12 2020 6.91 -0.21 -2.95% 6.89 7.22 6.85 4,277,074
Nov 11 2020 7.12 -0.15 -2.06% 6.92 7.34 6.63 8,067,337
Nov 10 2020 7.27 0.04 0.55% 6.88 7.3189 6.66 7,887,478
Nov 09 2020 7.23 -0.28 -3.73% 8.62 8.81 7.11 19,489,435
Nov 06 2020 7.51 1.05 16.16% 7.08 8.44 6.70 45,524,042
Nov 05 2020 6.465 0.93 16.7% 5.89 6.52 5.68 15,815,361
Nov 04 2020 5.54 -0.50 -8.28% 5.79 5.84 5.44 6,906,839
Nov 03 2020 6.04 0.03 0.5% 6.01 6.13 5.76 5,617,761
Nov 02 2020 6.01 0.72 13.61% 5.38 6.12 5.33 8,207,977
Oct 30 2020 5.29 -0.28 -5.03% 5.53 5.53 5.17 3,425,610
Oct 29 2020 5.57 0.10 1.83% 5.51 5.61 5.35 1,579,710
Oct 28 2020 5.47 -0.11 -1.97% 5.39 5.59 5.33 2,276,580
Oct 27 2020 5.58 0.05 0.9% 5.57 5.69 5.50 1,481,308
Oct 26 2020 5.53 -0.30 -5.15% 5.79 5.80 5.51 2,051,871
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.