Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cronos Group Inc (TSX: CRON )

3.430 -0.100 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2024 3.410 3.530 3.400 3.530 53,111 +0.11(+3.22%)
Jun 04, 2024 3.440 3.500 3.410 3.420 52,968 -0.03(-0.87%)
Jun 03, 2024 3.530 3.550 3.420 3.450 69,984 -0.09(-2.54%)
May 31, 2024 3.420 3.540 3.410 3.540 170,065 +0.12(+3.51%)
May 30, 2024 3.510 3.610 3.410 3.420 140,610 -0.08(-2.29%)
May 29, 2024 3.630 3.630 3.490 3.500 127,987 -0.15(-4.11%)
May 28, 2024 3.630 3.660 3.580 3.650 106,988 +0.01(+0.27%)
May 27, 2024 3.610 3.640 3.590 3.640 19,545 +0.01(+0.28%)
May 24, 2024 3.650 3.710 3.600 3.630 96,676 -0.01(-0.27%)
May 23, 2024 3.830 3.830 3.600 3.640 140,385 -0.16(-4.21%)
May 22, 2024 3.780 3.860 3.760 3.800 126,772 +0.00(+0.00%)
May 21, 2024 3.830 3.880 3.760 3.800 281,601 -0.19(-4.76%)
May 17, 2024 3.990 0 -0.15(-3.62%)
May 16, 2024 3.940 4.280 3.940 4.140 399,155 +0.19(+4.81%)
May 15, 2024 4.030 4.100 3.940 3.950 245,969 -0.07(-1.74%)
May 14, 2024 4.050 4.260 3.990 4.020 473,599 +0.00(+0.00%)
May 13, 2024 3.810 4.040 3.810 4.020 246,627 +0.22(+5.79%)
May 10, 2024 3.950 4.000 3.790 3.800 270,724 -0.10(-2.56%)
May 09, 2024 3.630 3.980 3.630 3.900 269,668 +0.33(+9.24%)
May 08, 2024 3.580 3.610 3.490 3.570 214,744 -0.06(-1.65%)
May 07, 2024 3.600 3.670 3.560 3.630 88,733 +0.01(+0.28%)
May 06, 2024 3.770 3.810 3.610 3.620 184,230 -0.02(-0.55%)
May 03, 2024 3.650 3.770 3.620 3.640 229,815 -0.02(-0.55%)
May 02, 2024 3.800 3.950 3.610 3.660 297,436 -0.09(-2.40%)
May 01, 2024 3.980 4.000 3.670 3.750 509,406 -0.30(-7.41%)
Apr 30, 2024 3.470 4.090 3.430 4.050 1,136,731 +0.55(+15.71%)
Apr 29, 2024 3.540 3.640 3.430 3.500 174,724 -0.03(-0.85%)
Apr 26, 2024 3.460 3.620 3.430 3.530 217,542 +0.09(+2.62%)
Apr 25, 2024 3.370 3.460 3.350 3.440 63,148 +0.03(+0.88%)
Apr 24, 2024 3.370 3.490 3.340 3.410 211,054 +0.01(+0.29%)
Apr 23, 2024 3.200 3.410 3.200 3.400 203,330 +0.18(+5.59%)
Apr 22, 2024 3.220 3.250 2.980 3.220 479,893 -0.02(-0.62%)
Apr 19, 2024 3.270 3.350 3.220 3.240 128,715 -0.06(-1.82%)
Apr 18, 2024 3.310 3.380 3.280 3.300 185,806 -0.03(-0.90%)
Apr 17, 2024 3.360 3.430 3.240 3.330 236,698 -0.03(-0.89%)
Apr 16, 2024 3.310 3.440 3.260 3.360 178,023 +0.01(+0.30%)
Apr 15, 2024 3.410 3.540 3.300 3.350 331,272 -0.10(-2.90%)
Apr 12, 2024 3.440 3.610 3.440 3.450 193,501 -0.02(-0.58%)
Apr 11, 2024 3.560 3.610 3.410 3.470 215,875 -0.09(-2.53%)
Apr 10, 2024 3.570 3.720 3.530 3.560 123,084 -0.06(-1.66%)
Apr 09, 2024 3.530 3.650 3.430 3.620 409,296 -0.06(-1.63%)
Apr 08, 2024 3.660 3.880 3.630 3.680 370,521 +0.02(+0.55%)
Apr 05, 2024 3.720 3.820 3.530 3.660 374,394 -0.08(-2.14%)
Apr 04, 2024 3.970 4.010 3.700 3.740 822,861 -0.15(-3.86%)
Apr 03, 2024 3.590 3.920 3.570 3.890 437,876 +0.30(+8.36%)
Apr 02, 2024 3.590 3.660 3.530 3.590 266,225 +0.03(+0.84%)
Apr 01, 2024 3.500 3.640 3.490 3.560 213,531 +0.01(+0.28%)
Mar 28, 2024 3.550 0 -0.11(-3.01%)
Mar 27, 2024 3.640 3.690 3.450 3.660 433,348 +0.05(+1.39%)
Mar 26, 2024 3.310 3.710 3.310 3.610 505,454 +0.24(+7.12%)
Mar 25, 2024 3.550 3.640 3.340 3.370 523,292 -0.18(-5.07%)
Mar 22, 2024 3.280 3.580 3.250 3.550 587,943 +0.29(+8.90%)
Mar 21, 2024 3.220 3.300 3.140 3.260 176,245 +0.06(+1.87%)
Mar 20, 2024 3.140 3.230 3.100 3.200 197,074 +0.11(+3.56%)
Mar 19, 2024 2.950 3.120 2.890 3.090 196,096 +0.05(+1.64%)
Mar 18, 2024 2.880 3.040 2.820 3.040 303,505 +0.19(+6.67%)
Mar 15, 2024 2.690 2.850 2.690 2.850 149,363 +0.15(+5.56%)
Mar 14, 2024 2.700 2.730 2.660 2.700 116,601 -0.02(-0.74%)
Mar 13, 2024 2.650 2.740 2.650 2.720 121,934 +0.07(+2.64%)
Mar 12, 2024 2.650 2.740 2.640 2.650 90,423 +0.00(+0.00%)
Mar 11, 2024 2.650 2.730 2.640 2.650 101,328 -0.02(-0.75%)
Mar 08, 2024 2.670 2.770 2.650 2.670 201,897 +0.01(+0.38%)
Mar 07, 2024 2.630 2.670 2.580 2.660 147,798 +0.03(+1.14%)
Mar 06, 2024 2.650 2.700 2.610 2.630 104,563 -0.02(-0.75%)
Mar 05, 2024 2.610 2.670 2.560 2.650 230,094 +0.03(+1.15%)
Mar 04, 2024 2.730 2.750 2.620 2.620 151,314 -0.13(-4.73%)
Mar 01, 2024 2.780 2.850 2.720 2.750 264,078 -0.09(-3.17%)
Feb 29, 2024 2.960 2.970 2.670 2.840 700,411 -0.20(-6.58%)
Feb 28, 2024 3.130 3.140 3.040 3.040 74,859 -0.09(-2.88%)
Feb 27, 2024 3.050 3.130 3.040 3.130 156,359 +0.08(+2.62%)
Feb 26, 2024 3.050 3.090 3.010 3.050 115,256 +0.02(+0.66%)
Feb 23, 2024 3.020 3.050 2.940 3.030 87,834 +0.04(+1.34%)
Feb 22, 2024 2.920 3.050 2.910 2.990 64,193 +0.00(+0.00%)
Feb 21, 2024 2.960 2.990 2.900 2.990 120,075 +0.02(+0.67%)
Feb 20, 2024 3.030 3.050 2.960 2.970 147,406 -0.08(-2.62%)
Feb 16, 2024 3.050 0 +0.09(+3.04%)
Feb 15, 2024 2.900 3.000 2.890 2.960 154,058 +0.08(+2.78%)
Feb 14, 2024 2.870 2.910 2.800 2.880 130,095 +0.03(+1.05%)
Feb 13, 2024 2.890 2.910 2.840 2.850 148,494 -0.06(-2.06%)
Feb 12, 2024 3.000 3.030 2.910 2.910 110,107 -0.08(-2.68%)
Feb 09, 2024 2.950 3.040 2.910 2.990 115,609 +0.08(+2.75%)
Feb 08, 2024 2.880 2.960 2.840 2.910 137,401 +0.04(+1.39%)
Feb 07, 2024 2.950 3.030 2.870 2.870 157,867 -0.07(-2.38%)
Feb 06, 2024 2.780 2.940 2.780 2.940 168,683 +0.18(+6.52%)
Feb 05, 2024 2.790 2.790 2.700 2.760 120,152 -0.06(-2.13%)
Feb 02, 2024 2.860 2.900 2.760 2.820 91,485 -0.05(-1.74%)
Feb 01, 2024 2.730 2.930 2.720 2.870 151,389 +0.15(+5.51%)
Jan 31, 2024 2.630 2.740 2.630 2.720 98,767 +0.06(+2.26%)
Jan 30, 2024 2.740 2.760 2.660 2.660 79,448 -0.07(-2.56%)
Jan 29, 2024 2.640 2.760 2.590 2.730 166,612 +0.07(+2.63%)
Jan 26, 2024 2.740 2.740 2.630 2.660 133,304 -0.07(-2.56%)
Jan 25, 2024 2.720 2.740 2.670 2.730 259,711 +0.02(+0.74%)
Jan 24, 2024 2.760 2.770 2.700 2.710 164,827 -0.05(-1.81%)
Jan 23, 2024 2.750 2.830 2.750 2.760 129,182 -0.03(-1.08%)
Jan 22, 2024 2.660 2.790 2.660 2.790 104,386 +0.12(+4.49%)
Jan 19, 2024 2.660 2.730 2.610 2.670 134,872 +0.03(+1.14%)
Jan 18, 2024 2.710 2.730 2.620 2.640 123,408 -0.10(-3.65%)
Jan 17, 2024 2.740 2.790 2.670 2.740 140,426 -0.02(-0.72%)
Jan 16, 2024 2.750 2.860 2.670 2.760 229,730 -0.03(-1.08%)
Jan 15, 2024 2.750 2.800 2.730 2.790 54,197 +0.10(+3.72%)
Jan 12, 2024 2.720 2.740 2.640 2.690 86,149 -0.01(-0.37%)
Jan 11, 2024 2.700 2.730 2.650 2.700 115,482 -0.05(-1.82%)
Jan 10, 2024 2.770 2.780 2.690 2.750 78,838 -0.02(-0.72%)
Jan 09, 2024 2.960 3.000 2.760 2.770 254,101 -0.18(-6.10%)
Jan 08, 2024 2.940 3.000 2.880 2.950 157,937 +0.01(+0.34%)
Jan 05, 2024 2.830 2.950 2.790 2.940 149,710 +0.07(+2.44%)
Jan 04, 2024 2.880 2.890 2.770 2.870 133,419 -0.01(-0.35%)
Jan 03, 2024 2.810 2.960 2.770 2.880 258,901 +0.04(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.