Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cronos Group Inc (NQ: CRON )

2.915 +0.145 (+5.23%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 13, 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 (%)
Jul 31, 2023 1.880 1.950 1.860 1.940 2,754,840 +0.10(+5.43%)
Jul 28, 2023 1.760 1.860 1.760 1.840 1,521,825 +0.06(+3.37%)
Jul 27, 2023 1.820 1.830 1.770 1.780 1,977,977 -0.03(-1.66%)
Jul 26, 2023 1.840 1.880 1.800 1.810 1,687,551 +0.01(+0.56%)
Jul 25, 2023 1.830 1.831 1.800 1.800 751,989 -0.05(-2.70%)
Jul 24, 2023 1.830 1.870 1.810 1.850 916,803 +0.00(+0.00%)
Jul 21, 2023 1.860 1.870 1.830 1.850 1,036,411 -0.02(-1.07%)
Jul 20, 2023 1.910 1.910 1.840 1.870 885,859 -0.05(-2.60%)
Jul 19, 2023 1.850 1.935 1.850 1.920 1,150,417 +0.05(+2.67%)
Jul 18, 2023 1.850 1.905 1.840 1.870 821,381 +0.02(+1.08%)
Jul 17, 2023 1.920 1.930 1.850 1.850 1,551,225 -0.06(-3.14%)
Jul 14, 2023 2.070 2.070 1.910 1.910 2,046,872 -0.15(-7.28%)
Jul 13, 2023 2.000 2.070 1.980 2.060 1,994,605 +0.06(+3.00%)
Jul 12, 2023 2.050 2.070 1.990 2.000 1,758,983 -0.02(-0.99%)
Jul 11, 2023 2.060 2.130 2.020 2.020 3,060,564 -0.04(-1.94%)
Jul 10, 2023 2.020 2.090 1.965 2.060 3,021,768 +0.05(+2.49%)
Jul 07, 2023 1.910 2.040 1.860 2.010 5,110,081 +0.13(+6.91%)
Jul 06, 2023 1.940 2.350 1.860 1.880 10,140,474 -0.08(-4.08%)
Jul 05, 2023 2.040 2.050 1.930 1.960 1,805,177 -0.08(-3.92%)
Jul 03, 2023 1.980 2.050 1.970 2.040 1,473,427 +0.07(+3.55%)
Jun 30, 2023 1.910 1.980 1.890 1.970 1,126,656 +0.05(+2.60%)
Jun 29, 2023 1.870 1.940 1.860 1.920 785,861 +0.03(+1.59%)
Jun 28, 2023 1.870 1.890 1.805 1.890 1,059,817 +0.02(+1.07%)
Jun 27, 2023 1.840 1.890 1.795 1.870 1,463,416 +0.01(+0.54%)
Jun 26, 2023 1.830 1.885 1.810 1.860 1,974,397 +0.05(+2.76%)
Jun 23, 2023 1.850 1.879 1.790 1.810 1,707,860 -0.09(-4.74%)
Jun 22, 2023 1.840 1.905 1.785 1.900 2,367,966 +0.07(+3.83%)
Jun 21, 2023 1.700 1.850 1.680 1.830 2,629,286 +0.12(+7.02%)
Jun 20, 2023 1.700 1.720 1.670 1.710 765,051 +0.00(+0.00%)
Jun 16, 2023 1.700 1.720 1.670 1.710 718,572 -0.02(-1.16%)
Jun 15, 2023 1.720 1.730 1.690 1.730 512,265 +0.00(+0.00%)
Jun 14, 2023 1.760 1.810 1.722 1.730 1,181,177 -0.03(-1.70%)
Jun 13, 2023 1.750 1.790 1.730 1.760 1,233,979 +0.01(+0.57%)
Jun 12, 2023 1.670 1.760 1.660 1.750 901,715 +0.08(+4.79%)
Jun 09, 2023 1.690 1.700 1.660 1.670 1,044,864 -0.03(-1.76%)
Jun 08, 2023 1.740 1.740 1.680 1.700 726,639 -0.04(-2.30%)
Jun 07, 2023 1.750 1.785 1.720 1.740 806,326 -0.01(-0.57%)
Jun 06, 2023 1.690 1.750 1.660 1.750 857,846 +0.05(+2.94%)
Jun 05, 2023 1.750 1.750 1.680 1.700 648,755 -0.05(-2.86%)
Jun 02, 2023 1.780 1.780 1.735 1.750 888,460 +0.01(+0.57%)
Jun 01, 2023 1.750 1.760 1.690 1.740 858,650 -0.01(-0.57%)
May 31, 2023 1.760 1.770 1.690 1.750 1,291,786 +0.00(+0.00%)
May 30, 2023 1.780 1.780 1.720 1.750 1,277,291 -0.02(-1.13%)
May 26, 2023 1.810 1.810 1.760 1.770 905,612 -0.03(-1.67%)
May 25, 2023 1.890 1.890 1.770 1.800 885,347 -0.08(-4.26%)
May 24, 2023 1.890 1.910 1.835 1.880 934,250 -0.01(-0.53%)
May 23, 2023 1.950 1.990 1.880 1.890 940,908 -0.09(-4.55%)
May 22, 2023 1.900 2.030 1.899 1.980 1,341,561 +0.07(+3.66%)
May 19, 2023 1.820 1.920 1.810 1.910 1,644,282 +0.09(+4.95%)
May 18, 2023 1.750 1.850 1.730 1.820 2,167,318 +0.07(+4.00%)
May 17, 2023 1.710 1.760 1.665 1.750 855,724 +0.03(+1.74%)
May 16, 2023 1.720 1.740 1.680 1.720 1,053,667 -0.04(-2.27%)
May 15, 2023 1.730 1.770 1.700 1.760 740,678 +0.03(+1.73%)
May 12, 2023 1.760 1.790 1.700 1.730 985,616 -0.03(-1.70%)
May 11, 2023 1.860 1.890 1.760 1.760 1,142,124 -0.12(-6.38%)
May 10, 2023 1.880 1.900 1.845 1.880 708,900 +0.02(+1.08%)
May 09, 2023 1.940 1.980 1.850 1.860 850,370 -0.13(-6.53%)
May 08, 2023 2.010 2.015 1.960 1.990 1,155,689 -0.02(-1.00%)
May 05, 2023 1.950 2.030 1.950 2.010 1,281,139 +0.09(+4.69%)
May 04, 2023 1.850 1.950 1.820 1.920 1,443,894 +0.04(+2.13%)
May 03, 2023 1.850 1.910 1.850 1.880 729,107 +0.03(+1.62%)
May 02, 2023 1.880 1.880 1.809 1.850 741,788 -0.03(-1.60%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.