Cresco Labs Inc (QX) (CRLBF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1297 | 15.0813953488 | 0.86 | 0.9897 | 0.85 | 356653 | 0.91436617 | CS |
| 4 | 0.0537 | 5.73717948718 | 0.936 | 1.0365 | 0.844991 | 481052 | 0.91719274 | CS |
| 12 | -0.0403 | -3.91262135922 | 1.03 | 1.4528 | 0.7812 | 814894 | 1.01898145 | CS |
| 26 | -0.4703 | -32.2123287671 | 1.46 | 2.05 | 0.7812 | 682966 | 1.26191729 | CS |
| 52 | -1.5453 | -60.9585798817 | 2.535 | 2.68 | 0.7812 | 737164 | 1.64479252 | CS |
| 156 | -5.4603 | -84.6558139535 | 6.45 | 8.182 | 0.7812 | 683360 | 2.27304246 | CS |
| 260 | -4.9503 | -83.3383838384 | 5.94 | 18.06 | 0.7812 | 714467 | 5.22295978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735338000 | 0.849 | 0.0015 | 0.18 | 0.8799 | 0.8799 | 0.8125 | 874180 |
| 1735252020 | 0.8475 | -0.0025 | -0.29 | 0.85 | 0.868 | 0.8199999 | 1085328 |
| 1735078200 | 0.85 | -0.0155 | -1.79 | 0.8653 | 0.88 | 0.845 | 1148100 |
| 1734992400 | 0.8655 | -0.0345 | -3.83 | 0.864 | 0.91194 | 0.8551 | 1270295 |
| 1734733200 | 0.9 | 0.0218 | 2.48 | 0.8511 | 0.9449 | 0.8511 | 1601663 |
| 1734646800 | 0.8782 | -0.0653 | -6.92 | 0.94 | 0.96 | 0.8511 | 1277120 |
| 1734560940 | 0.9435 | -0.0065 | -0.68 | 0.9101 | 0.9896 | 0.9101 | 616738 |
| 1734474360 | 0.95 | -0.0014 | -0.15 | 0.96 | 0.98 | 0.89605 | 1165539 |
| 1734388140 | 0.9514 | -0.0486 | -4.86 | 1.01 | 1.01 | 0.92689 | 1258428 |
| 1734128940 | 1 | 0.025 | 2.56 | 0.97 | 1.03 | 0.96 | 1115360 |
| 1734042480 | 0.975 | -0.025 | -2.50 | 1 | 1.055 | 0.96 | 1985923 |
| 1733955900 | 1 | -0.04 | -3.85 | 1.02 | 1.06 | 1 | 972112 |
| 1733869200 | 1.04 | -0.04 | -3.26 | 1.07 | 1.12 | 1.02 | 703391 |
| 1733782800 | 1.075 | -0 | -0.05 | 1.12 | 1.15 | 1.07 | 590228 |
| 1733523600 | 1.0754999 | -0.02 | -1.60 | 1.09 | 1.15 | 1.06 | 514470 |
| 1733437500 | 1.093 | 0.04 | 4.10 | 1.06 | 1.1399999 | 1.05 | 880718 |
| 1733350980 | 1.05 | -0.05 | -4.55 | 1.1 | 1.141 | 1.05 | 863538 |
| 1733264700 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.19 | 1.1 | 803885 |
| 1733178180 | 1.1299999 | -0.05 | -4.24 | 1.16 | 1.22 | 1.1299999 | 662805 |
| 1732918200 | 1.18 | -0.06 | -4.84 | 1.202011 | 1.25 | 1.17 | 192066 |
| 1732746540 | 1.24 | 0.03 | 2.48 | 1.23 | 1.24 | 1.18 | 625285 |
| 1732660140 | 1.21 | 0.02 | 1.68 | 1.17 | 1.3 | 1.15 | 687133 |
| 1732573560 | 1.19 | 0.1 | 8.92 | 1.08 | 1.2 | 1.08 | 756742 |
| 1732314000 | 1.0925 | -0.06 | -5.00 | 1.12 | 1.15 | 1.08 | 698619 |
| 1732227900 | 1.15 | -0.05 | -3.77 | 1.18 | 1.28 | 1.12 | 857831 |
| 1732141740 | 1.195 | -0.03 | -2.05 | 1.21 | 1.3 | 1.15 | 3397365 |
| 1732054800 | 1.22 | -0.08 | -6.15 | 1.25 | 1.33 | 1.19 | 685828 |
| 1731968640 | 1.3 | -0.09 | -6.47 | 1.34 | 1.4 | 1.01 | 571255 |
| 1731709260 | 1.3899999 | -0.01 | -0.71 | 1.32 | 1.431 | 1.32 | 274291 |
| 1731622800 | 1.4 | -0.04 | -2.78 | 1.45 | 1.4528 | 1.36 | 687682 |
| 1731536760 | 1.44 | 0.18 | 14.29 | 1.28 | 1.45 | 1.148 | 919928 |
| 1731450480 | 1.26 | 0.22 | 21.15 | 1.03 | 1.29 | 1.03 | 1385855 |
| 1731363600 | 1.04 | -0.2 | -16.13 | 1.2 | 1.21 | 1.0176 | 2680260 |
| 1731104400 | 1.24 | -0.04 | -3.12 | 1.26 | 1.3799999 | 1.2 | 991863 |
| 1731018540 | 1.2799 | 0.13 | 11.78 | 1.15 | 1.29 | 1.1 | 991644 |
| 1730931600 | 1.145 | -0.38 | -24.75 | 1.3 | 1.43 | 1.09 | 4145359 |
| 1730845680 | 1.5215 | -0.01 | -0.56 | 1.45 | 1.55 | 1.45 | 317530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
