Mercado fechado

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2,6100-0,0900 (-3,33%)
No fechamento: 04:00PM EDT
2,6300 +0,02 (+0,77%)
Pós-fechamento: 06:22PM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20242,73912,76902,61002,61002,61004.966.938
27 de mar. de 20242,70002,72002,54002,70002,70006.047.000
26 de mar. de 20242,47002,73002,45002,64002,64006.340.000
25 de mar. de 20242,60002,68002,45502,49002,49006.338.000
22 de mar. de 20242,40002,64002,39002,61002,61007.949.000
21 de mar. de 20242,36002,44002,32002,39002,39003.177.100
20 de mar. de 20242,31002,40002,28002,36002,36003.279.500
19 de mar. de 20242,20002,31002,12002,29002,29002.344.000
18 de mar. de 20242,15002,24002,08002,23002,23003.803.900
15 de mar. de 20242,00002,10501,99002,10002,10003.025.200
14 de mar. de 20242,02002,03001,97001,98001,98001.375.000
13 de mar. de 20241,96002,03001,96002,02002,02001.364.600
12 de mar. de 20241,97002,03001,95001,97001,97001.590.000
11 de mar. de 20241,99002,02001,95001,98001,98001.470.700
08 de mar. de 20241,98002,07001,96501,99001,99001.733.600
07 de mar. de 20241,96001,99001,91001,97001,97001.283.100
06 de mar. de 20241,97002,00001,93001,96001,96001.600.700
05 de mar. de 20241,92001,97001,89001,97001,97002.274.200
04 de mar. de 20242,01002,03001,93001,93001,93002.548.800
01 de mar. de 20242,05002,09502,01002,02002,02001.634.200
29 de fev. de 20242,15002,20001,97002,08002,08004.681.700
28 de fev. de 20242,31002,32002,25002,26002,26001.667.900
27 de fev. de 20242,26002,31002,24002,30002,30002.089.700
26 de fev. de 20242,25002,29902,21002,24002,24001.590.400
23 de fev. de 20242,25002,26002,17002,23002,23001.265.900
22 de fev. de 20242,17002,26002,15502,22002,2200997.200
21 de fev. de 20242,21002,22002,15002,19002,19001.957.200
20 de fev. de 20242,27002,27002,18002,21002,21002.069.500
16 de fev. de 20242,18002,29002,17002,27002,27002.849.100
15 de fev. de 20242,12002,23002,12002,20002,20002.312.900
14 de fev. de 20242,13002,15502,06002,11002,11002.472.700
13 de fev. de 20242,12002,14502,08002,11002,11003.101.600
12 de fev. de 20242,23002,25502,16002,17002,17001.522.300
09 de fev. de 20242,17002,26002,16502,21002,21002.230.100
08 de fev. de 20242,15002,20002,10002,16002,16002.288.900
07 de fev. de 20242,19002,25002,13002,14002,14002.532.000
06 de fev. de 20242,04002,18002,03002,16002,16002.922.400
05 de fev. de 20242,06002,06002,00002,05002,05001.461.700
02 de fev. de 20242,14002,16002,05002,09002,09001.622.000
01 de fev. de 20242,02002,18502,01002,16002,16003.843.300
31 de jan. de 20241,97002,06001,97002,00002,00002.249.100
30 de jan. de 20242,04002,06001,99002,00002,00001.996.600
29 de jan. de 20241,96002,06001,93002,06002,06001.954.600
26 de jan. de 20242,02002,04501,96001,96001,96001.833.400
25 de jan. de 20242,03002,03301,98002,03002,03001.824.500
24 de jan. de 20242,08002,08002,00002,01002,01002.355.100
23 de jan. de 20242,06002,10002,04002,05002,05001.802.200
22 de jan. de 20242,01002,07001,98002,06002,06002.262.300
19 de jan. de 20241,96002,03001,93502,00002,00002.137.600
18 de jan. de 20242,03002,03001,93401,96001,96001.899.000
17 de jan. de 20242,00002,07001,96002,01002,01002.361.700
16 de jan. de 20242,01002,13001,97502,04002,04004.310.700
12 de jan. de 20242,01002,06001,97001,99001,99001.782.000
11 de jan. de 20242,01002,03101,97002,01002,01001.801.200
10 de jan. de 20242,08002,08002,01002,04002,04001.765.400
09 de jan. de 20242,27002,27002,06002,08002,08002.965.800
08 de jan. de 20242,20002,25002,14002,19002,19002.771.200
05 de jan. de 20242,13002,20002,08002,18002,18002.122.700
04 de jan. de 20242,14002,16502,07002,13002,13001.846.500
03 de jan. de 20242,12002,22002,07002,14002,14005.026.200
02 de jan. de 20242,06002,18002,05002,11002,11002.763.100
29 de dez. de 20232,10002,15002,03002,09002,09002.422.300
28 de dez. de 20232,03002,17002,00002,10002,10002.996.200
27 de dez. de 20232,04002,09002,02002,03002,03001.878.900
26 de dez. de 20232,00002,08001,97102,05002,05001.829.500
22 de dez. de 20231,91002,07001,89001,99001,99003.053.000
21 de dez. de 20231,87001,93001,86001,91001,91001.625.600
20 de dez. de 20231,89002,02001,86001,86001,86002.782.300
19 de dez. de 20231,89001,96001,87001,91001,91001.298.600
18 de dez. de 20231,93001,95001,86501,88001,88001.271.100
15 de dez. de 20231,98001,99001,90001,93001,93002.001.400
14 de dez. de 20231,97002,04001,95002,00002,00001.960.500
13 de dez. de 20231,88001,97001,85001,96001,96001.833.400
12 de dez. de 20232,01002,02001,88001,90001,90001.783.100
11 de dez. de 20232,09002,10001,99002,02002,02001.252.600
08 de dez. de 20232,05002,11002,04002,10002,10001.050.500
07 de dez. de 20232,07002,11002,02002,08002,08001.198.300
06 de dez. de 20232,08002,13002,06002,07002,07001.352.100
05 de dez. de 20232,20002,24502,07002,07002,07001.644.400
04 de dez. de 20232,04002,20002,02002,19002,19004.071.000
01 de dez. de 20232,03002,10002,01002,10002,10001.747.300
30 de nov. de 20231,95002,03001,90002,02002,02002.344.300
29 de nov. de 20231,96002,00001,95001,96001,96001.092.400
28 de nov. de 20231,94001,97001,90501,95001,95001.260.900
27 de nov. de 20232,06002,06001,95001,95001,9500786.300
24 de nov. de 20232,00002,07001,99502,05002,0500515.600
22 de nov. de 20232,02002,06002,00002,00002,00001.141.300
21 de nov. de 20232,07002,08002,01002,03002,0300926.900
20 de nov. de 20231,97002,09001,95002,09002,09002.278.700
17 de nov. de 20231,87001,99001,87001,96001,96002.505.600
16 de nov. de 20231,96001,99001,85501,87001,87003.238.400
15 de nov. de 20231,99002,12001,95001,95001,95003.478.800
14 de nov. de 20232,02002,06001,96502,00002,00002.783.500
13 de nov. de 20232,05002,05001,94002,01002,01002.643.700
10 de nov. de 20231,97002,10001,92102,06002,06002.037.100
09 de nov. de 20232,03002,06001,97001,97001,97001.901.500
08 de nov. de 20231,94002,07001,88002,00002,00002.285.300
07 de nov. de 20231,89001,93001,86101,89001,89001.386.300
06 de nov. de 20231,87001,94001,83001,90001,90002.446.200
03 de nov. de 20231,83001,90001,83001,86001,86001.798.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...