Cronos Historical Data - CRON

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Close Price Last Traded
0.23 3.56% 6.69 6.32 6.91 6.44 6.46 19:58:26
more quote information »

CRON Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.777.176.206.585,708,664-0.08-1.18%
1 Month5.607.174.61996.017,885,3601.0919.46%
3 Months4.907.174.005.876,076,1191.7936.53%
6 Months7.009.004.006.637,292,457-0.31-4.43%
1 Year13.7417.994.008.416,417,172-7.05-51.31%
3 Years8.2425.09994.0011.808,589,650-1.55-18.81%
5 Years8.2425.09994.0011.808,589,650-1.55-18.81%

CRON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 6.70 0.24 3.72% 6.44 6.91 6.32 7,533,982
Jun 03 2020 6.46 -0.02 -0.31% 6.50 6.57 6.39 3,416,348
Jun 02 2020 6.48 -0.14 -2.11% 6.63 6.74 6.40 3,910,955
Jun 01 2020 6.62 0.16 2.48% 6.43 6.68 6.38 4,939,086
May 29 2020 6.46 -0.28 -4.15% 6.34 6.92 6.20 7,186,445
May 28 2020 6.74 0.02 0.3% 6.77 7.17 6.65 9,090,485
May 27 2020 6.72 0.09 1.36% 6.71 6.92 6.30 7,711,695
May 26 2020 6.63 -0.04 -0.6% 6.89 6.9619 6.40 11,545,561
May 22 2020 6.67 0.46 7.41% 6.27 6.865 5.94 17,753,440
May 21 2020 6.21 0.66 11.89% 5.61 6.29 5.52 13,484,546
May 20 2020 5.55 -0.05 -0.89% 5.65 5.751 5.48 4,552,769
May 19 2020 5.60 0.00 0.0% 5.64 5.80 5.36 7,055,992
May 18 2020 5.60 0.07 1.27% 5.70 6.19 5.55 14,845,822
May 15 2020 5.53 0.59 11.94% 5.09 5.5484 4.9444 10,300,602
May 14 2020 4.94 0.10 2.07% 4.76 5.10 4.6199 5,399,254
May 13 2020 4.84 -0.34 -6.56% 5.19 5.192 4.83 6,731,630
May 12 2020 5.18 -0.09 -1.71% 5.26 5.46 5.18 4,798,928
May 11 2020 5.27 -0.13 -2.41% 5.41 5.41 5.17 4,557,116
May 08 2020 5.40 -0.25 -4.42% 5.66 5.97 5.33 8,376,609
May 07 2020 5.65 0.06 1.07% 5.60 5.70 5.49 4,164,563
May 06 2020 5.59 -0.16 -2.78% 5.78 5.93 5.49 4,921,723
May 05 2020 5.75 -0.09 -1.54% 5.87 6.00 5.7101 4,042,599
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.