Cresco Labs Inc (QX) (CRLBF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0575 | 8.0701754386 | 0.7125 | 0.84 | 0.5221 | 1641863 | 0.75192155 | CS |
| 4 | -0.06 | -7.22891566265 | 0.83 | 0.9 | 0.5221 | 1158757 | 0.76817392 | CS |
| 12 | -0.13 | -14.4444444444 | 0.9 | 1.21 | 0.5221 | 757496 | 0.84726483 | CS |
| 26 | -0.86 | -52.7607361963 | 1.63 | 1.735 | 0.5221 | 811676 | 1.04829764 | CS |
| 52 | -1.2401 | -61.6934480872 | 2.0101 | 2.6 | 0.5221 | 747663 | 1.45635703 | CS |
| 156 | -5.23 | -87.1666666667 | 6 | 6.58 | 0.5221 | 697836 | 2.0237821 | CS |
| 260 | -2.355 | -75.36 | 3.125 | 18.06 | 0.5221 | 724098 | 5.14782012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110880 | 0.77 | 0.0137 | 1.81 | 0.74225 | 0.776 | 0.70681 | 805256 |
| 1743024540 | 0.7563 | 0.0163 | 2.20 | 0.7594999 | 0.84 | 0.5221 | 6520611 |
| 1742938140 | 0.74 | 0.0051 | 0.69 | 0.7383 | 0.75 | 0.705 | 488260 |
| 1742851200 | 0.7349 | 0.0049 | 0.67 | 0.7000999 | 0.735 | 0.6978 | 641371 |
| 1742592540 | 0.73 | -0.0016 | -0.22 | 0.75 | 0.75 | 0.6948 | 281878 |
| 1742505960 | 0.7316 | 0.0166 | 2.32 | 0.7125 | 0.735 | 0.7038 | 277193 |
| 1742419200 | 0.715 | 0.01 | 1.42 | 0.705 | 0.73 | 0.705 | 2218801 |
| 1742333400 | 0.705 | -0.029 | -3.95 | 0.736 | 0.739 | 0.705 | 319620 |
| 1742246400 | 0.734 | -0.006 | -0.81 | 0.7 | 0.7534999 | 0.7 | 316293 |
| 1741987680 | 0.74 | 0.04 | 5.71 | 0.771 | 0.771 | 0.7 | 202661 |
| 1741901340 | 0.7 | -0.045 | -6.04 | 0.75 | 0.7611 | 0.695992 | 400181 |
| 1741814940 | 0.745 | 0.004 | 0.54 | 0.78195 | 0.8 | 0.724874 | 458875 |
| 1741728480 | 0.741 | 0.0208001 | 2.89 | 0.7201999 | 0.78145 | 0.701 | 676535 |
| 1741641600 | 0.7201999 | -0.041 | -5.39 | 0.8 | 0.8 | 0.7050999 | 1078553 |
| 1741386000 | 0.7612 | 0.0282 | 3.85 | 0.796 | 0.796 | 0.7301 | 354351 |
| 1741300140 | 0.733 | -0.091 | -11.04 | 0.739 | 0.824 | 0.72505 | 371022 |
| 1741213440 | 0.824 | 0.0929 | 12.71 | 0.7153 | 0.8877 | 0.7153 | 588337 |
| 1741126800 | 0.7311 | -0.0889 | -10.84 | 0.81 | 0.844 | 0.725 | 865987 |
| 1741040760 | 0.8199999 | -0.061533 | -6.98 | 0.8599 | 0.88 | 0.8159 | 6418238 |
| 1740781260 | 0.881533 | 0.001733 | 0.20 | 0.83 | 0.9 | 0.83 | 330589 |
| 1740695340 | 0.8798 | 0.0305 | 3.59 | 0.83 | 0.89 | 0.8 | 365783 |
| 1740608400 | 0.8493 | 0.0093 | 1.11 | 0.84 | 0.8607 | 0.83 | 290964 |
| 1740522480 | 0.84 | -0.045 | -5.08 | 0.85 | 0.9 | 0.8246 | 805713 |
| 1740435600 | 0.885 | -0.0051 | -0.57 | 0.896 | 0.9099 | 0.86 | 313011 |
| 1740176400 | 0.8901 | -0.0499 | -5.31 | 0.93 | 0.9412 | 0.8802 | 216295 |
| 1740090480 | 0.94 | 0.0421 | 4.69 | 0.916 | 0.94 | 0.8758 | 357488 |
| 1740003960 | 0.8979 | 0.0179 | 2.03 | 0.875 | 0.9186 | 0.8199999 | 858735 |
| 1739917740 | 0.88 | -0.05955 | -6.34 | 0.9114 | 0.927 | 0.88 | 387605 |
| 1739572020 | 0.93955 | -0.02045 | -2.13 | 0.94 | 0.9999 | 0.92 | 267412 |
| 1739485320 | 0.96 | 0.06275 | 6.99 | 0.89 | 0.964 | 0.8804 | 775117 |
| 1739398920 | 0.89725 | -0.01035 | -1.14 | 0.9 | 0.9405 | 0.892 | 357904 |
| 1739312940 | 0.9076 | -0.0324 | -3.45 | 0.941 | 0.9705 | 0.89 | 351647 |
| 1739226000 | 0.94 | -0.0348 | -3.57 | 1.03 | 1.04 | 0.93 | 481229 |
| 1738967160 | 0.9748 | 0.0048 | 0.49 | 1 | 1.1 | 0.9597 | 659927 |
| 1738880400 | 0.97 | -0.16 | -14.16 | 1.17 | 1.21 | 0.97 | 597632 |
| 1738794000 | 1.1299999 | 0.14 | 14.18 | 1.03 | 1.1299999 | 0.96305 | 1374169 |
| 1738708080 | 0.9897 | 0.0598 | 6.43 | 0.87 | 0.9897 | 0.87 | 1008619 |
| 1738621740 | 0.9299 | -0.0001 | -0.01 | 0.908 | 0.936 | 0.86 | 490638 |
| 1738362000 | 0.93 | -0.00555 | -0.59 | 0.96 | 0.96 | 0.89 | 206324 |
| 1738276080 | 0.93555 | 0.05155 | 5.83 | 0.86 | 0.97 | 0.86 | 274669 |
| 1738189740 | 0.884 | -0.0147 | -1.64 | 0.88 | 0.920644 | 0.86375 | 268739 |
| 1738103280 | 0.8987 | 0.018848 | 2.14 | 0.86 | 0.9119 | 0.85 | 542895 |
| 1738016820 | 0.879852 | -0.071785 | -7.54 | 0.95 | 0.98 | 0.86205 | 560226 |
| 1737757440 | 0.951637 | 0.106646 | 12.62 | 0.85 | 0.951637 | 0.85 | 743871 |
| 1737671220 | 0.844991 | -0.045009 | -5.06 | 0.855 | 0.91 | 0.844991 | 480816 |
| 1737584640 | 0.89 | -0.0083 | -0.92 | 0.895 | 0.93 | 0.89 | 743481 |
| 1737498540 | 0.8983 | 0.0083 | 0.93 | 0.89495 | 0.904 | 0.8716 | 492502 |
| 1737152880 | 0.89 | 0.0056 | 0.63 | 0.9145 | 0.925 | 0.87668 | 615532 |
| 1737066420 | 0.8844 | -0.0151 | -1.68 | 0.89 | 0.904 | 0.8716 | 472240 |
| 1736979720 | 0.8995 | -0.0175 | -1.91 | 0.87 | 0.925 | 0.87 | 271906 |
| 1736893380 | 0.917 | 0.007 | 0.77 | 0.9 | 0.917 | 0.8716 | 382396 |
| 1736806800 | 0.91 | -0.03 | -3.19 | 0.925 | 1 | 0.9 | 444668 |
| 1736547720 | 0.94 | -0.0273 | -2.82 | 0.9401 | 0.97 | 0.938889 | 307775 |
| 1736375340 | 0.9673 | -0.0427 | -4.23 | 1 | 1.02 | 0.9465 | 664600 |
| 1736288940 | 1.01 | 0.04 | 3.75 | 0.936 | 1.0365 | 0.936 | 695652 |
| 1736202360 | 0.9735 | 0.04066 | 4.36 | 0.98 | 0.98 | 0.9 | 746971 |
| 1735942980 | 0.93284 | -0.016135 | -1.70 | 0.9 | 0.9584 | 0.9 | 577413 |
| 1735856700 | 0.948975 | 0.035245 | 3.86 | 0.9 | 0.96 | 0.88 | 915350 |
| 1735683960 | 0.91373 | 0.08373 | 10.09 | 0.8 | 0.92 | 0.8 | 1402153 |
| 1735597740 | 0.83 | -0.019 | -2.24 | 0.8489 | 0.8489 | 0.7812 | 1417761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
