Cronos Group Inc (CRON)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
730.232 |
2,01%
|
2,52
|
2,465
|
2,54
|
2,54
|
28/12/2022 |
869.195 |
0,00%
|
2,47
|
2,45
|
2,5442
|
2,49
|
27/12/2022 |
1.065.487 |
-1,97%
|
2,51
|
2,4715
|
2,55
|
2,49
|
23/12/2022 |
375.952 |
-3,99%
|
2,60
|
2,51
|
2,605
|
2,525
|
22/12/2022 |
613.613 |
-1,87%
|
2,65
|
2,54
|
2,655
|
2,63
|
21/12/2022 |
797.970 |
1,52%
|
2,61
|
2,58
|
2,69
|
2,68
|
20/12/2022 |
986.557 |
-2,94%
|
2,68
|
2,62
|
2,76
|
2,64
|
19/12/2022 |
1.226.514 |
-4,56%
|
2,88
|
2,65
|
2,88
|
2,72
|
16/12/2022 |
746.370 |
1,79%
|
2,79
|
2,78
|
2,87
|
2,85
|
15/12/2022 |
783.156 |
-1,06%
|
2,82
|
2,77
|
2,845
|
2,80
|
14/12/2022 |
678.462 |
-0,70%
|
2,85
|
2,775
|
2,87
|
2,83
|
13/12/2022 |
960.237 |
-2,42%
|
3,00
|
2,82
|
3,04
|
2,82
|
12/12/2022 |
694.227 |
1,40%
|
2,84
|
2,835
|
2,96
|
2,89
|
09/12/2022 |
1.337.601 |
0,35%
|
2,98
|
2,84
|
2,98
|
2,90
|
08/12/2022 |
1.246.163 |
0,00%
|
2,89
|
2,78
|
2,92
|
2,89
|
07/12/2022 |
845.853 |
-3,30%
|
3,02
|
2,89
|
3,035
|
2,93
|
06/12/2022 |
6.079.517 |
-13,43%
|
3,50
|
3,02
|
3,48
|
3,03
|
05/12/2022 |
6.744.532 |
1,01%
|
3,18
|
3,44
|
3,616
|
3,495
|
02/12/2022 |
6.667.275 |
6,14%
|
3,18
|
3,15
|
3,51
|
3,46
|
01/12/2022 |
3.814.444 |
5,16%
|
3,18
|
3,14
|
3,28
|
3,2705
|
30/11/2022 |
1.722.515 |
2,48%
|
3,03
|
3,0215
|
3,12
|
3,105
|
29/11/2022 |
1.825.589 |
0,66%
|
3,00
|
3,00
|
3,07
|
3,03
|
28/11/2022 |
2.406.016 |
-3,67%
|
3,09
|
3,005
|
3,23
|
3,015
|
25/11/2022 |
1.063.506 |
1,95%
|
3,09
|
3,05
|
3,14
|
3,1299
|
24/11/2022 |
1.623.861 |
1,15%
|
3,09
|
3,03
|
3,11
|
3,075
|
23/11/2022 |
1.623.861 |
1,15%
|
3,09
|
3,03
|
3,11
|
3,075
|
22/11/2022 |
3.087.812 |
-1,29%
|
3,09
|
3,01
|
3,218
|
3,06
|
21/11/2022 |
2.566.348 |
-0,64%
|
3,09
|
3,07
|
3,1571
|
3,10
|
18/11/2022 |
5.810.287 |
5,51%
|
3,09
|
3,02
|
3,145
|
3,1125
|
17/11/2022 |
3.077.826 |
-0,17%
|
2,95
|
2,89
|
2,98
|
2,945
|
16/11/2022 |
3.367.072 |
-3,91%
|
3,08
|
2,92
|
3,08
|
2,95
|
15/11/2022 |
5.001.733 |
1,99%
|
3,08
|
3,035
|
3,17
|
3,08
|
14/11/2022 |
1.263.676 |
-1,15%
|
3,08
|
2,955
|
3,12
|
3,015
|
11/11/2022 |
1.468.856 |
6,94%
|
2,79
|
2,87
|
3,08
|
3,08
|
10/11/2022 |
1.449.878 |
3,65%
|
2,79
|
2,805
|
2,92
|
2,84
|
09/11/2022 |
1.151.979 |
-0,36%
|
2,79
|
2,67
|
2,845
|
2,76
|
08/11/2022 |
1.384.374 |
-0,72%
|
2,79
|
2,71
|
2,8095
|
2,77
|
07/11/2022 |
2.251.547 |
-9,25%
|
3,10
|
2,75
|
2,95
|
2,795
|
04/11/2022 |
1.057.407 |
0,16%
|
3,10
|
2,96
|
3,13
|
3,065
|
03/11/2022 |
866.924 |
3,03%
|
3,10
|
2,92
|
3,085
|
3,06
|
02/11/2022 |
1.155.865 |
-8,36%
|
3,10
|
2,9615
|
3,20
|
2,96
|
01/11/2022 |
695.559 |
-2,42%
|
3,10
|
3,23
|
3,36
|
3,23
|
31/10/2022 |
1.420.245 |
7,77%
|
3,10
|
3,065
|
3,34
|
3,33
|
28/10/2022 |
777.969 |
0,81%
|
3,09
|
3,00
|
3,11
|
3,105
|
27/10/2022 |
617.744 |
-1,12%
|
3,12
|
3,08
|
3,2099
|
3,085
|
26/10/2022 |
925.491 |
-0,95%
|
3,10
|
3,09
|
3,245
|
3,12
|
25/10/2022 |
1.714.281 |
6,46%
|
2,86
|
2,91
|
3,18
|
3,13
|
24/10/2022 |
632.338 |
0,00%
|
2,86
|
2,865
|
2,97
|
2,94
|
21/10/2022 |
464.847 |
2,27%
|
2,86
|
2,8199
|
2,96
|
2,935
|
20/10/2022 |
268.528 |
0,70%
|
2,86
|
2,84
|
2,9488
|
2,88
|
19/10/2022 |
334.370 |
-3,05%
|
2,94
|
2,85
|
2,9565
|
2,86
|
18/10/2022 |
435.802 |
1,02%
|
2,98
|
2,925
|
3,025
|
2,96
|
17/10/2022 |
729.495 |
4,46%
|
2,81
|
2,81
|
2,975
|
2,925
|
14/10/2022 |
645.703 |
-0,71%
|
2,85
|
2,78
|
2,91
|
2,79
|
13/10/2022 |
940.188 |
3,65%
|
2,70
|
2,61
|
2,87
|
2,84
|
12/10/2022 |
1.046.168 |
1,11%
|
2,70
|
2,64
|
2,76
|
2,74
|
11/10/2022 |
1.418.256 |
-1,46%
|
2,76
|
2,62
|
2,78
|
2,71
|
10/10/2022 |
859.747 |
-2,99%
|
2,88
|
2,74
|
2,90
|
2,755
|
07/10/2022 |
3.942.275 |
-14,58%
|
3,36
|
2,82
|
3,365
|
2,87
|
06/10/2022 |
3.939.904 |
13,35%
|
2,94
|
2,891
|
3,40
|
3,355
|
05/10/2022 |
241.216 |
-1,66%
|
2,95
|
2,895
|
2,9791
|
2,96
|
04/10/2022 |
672.434 |
2,73%
|
2,98
|
2,96
|
3,0679
|
3,01
|
03/10/2022 |
579.467 |
0,36%
|
2,85
|
2,77
|
2,9385
|
2,83
|
30/09/2022 |
778.956 |
-3,75%
|
2,90
|
2,81
|
2,935
|
2,82
|
29/09/2022 |
644.443 |
-5,02%
|
2,90
|
2,91
|
3,04
|
2,935
|
28/09/2022 |
889.356 |
5,17%
|
2,90
|
2,89
|
3,0999
|
3,05
|
27/09/2022 |
1.134.318 |
1,06%
|
2,87
|
2,84
|
2,95
|
2,86
|
26/09/2022 |
592.584 |
0,00%
|
2,83
|
2,82
|
2,99
|
2,86
|
23/09/2022 |
715.982 |
0,70%
|
2,84
|
2,76
|
2,88
|
2,88
|
22/09/2022 |
1.091.281 |
-3,68%
|
2,97
|
2,85
|
2,99
|
2,88
|
21/09/2022 |
548.120 |
-0,66%
|
3,02
|
2,965
|
3,08
|
2,99
|
20/09/2022 |
462.489 |
-0,65%
|
3,04
|
2,97
|
3,06
|
3,04
|
19/09/2022 |
424.097 |
0,16%
|
3,01
|
2,98
|
3,08
|
3,055
|
16/09/2022 |
521.093 |
-4,39%
|
3,12
|
3,01
|
3,13
|
3,05
|
15/09/2022 |
437.640 |
1,29%
|
3,06
|
3,07
|
3,2388
|
3,15
|
14/09/2022 |
321.818 |
1,62%
|
3,09
|
3,02
|
3,11
|
3,14
|
13/09/2022 |
665.570 |
-5,51%
|
3,13
|
3,10
|
3,19
|
3,09
|
12/09/2022 |
907.701 |
3,15%
|
2,91
|
3,175
|
3,28
|
3,28
|
09/09/2022 |
966.779 |
6,21%
|
2,91
|
3,07
|
3,25
|
3,25
|
08/09/2022 |
591.408 |
3,72%
|
2,91
|
2,90
|
3,09
|
3,07
|
07/09/2022 |
582.027 |
2,42%
|
2,87
|
2,84
|
2,965
|
2,96
|
06/09/2022 |
777.919 |
-1,68%
|
2,90
|
2,85
|
2,965
|
2,92
|
05/09/2022 |
783.275 |
0,00%
|
3,00
|
2,93
|
3,01
|
2,96
|
02/09/2022 |
783.275 |
0,00%
|
3,00
|
2,93
|
3,01
|
2,96
|
01/09/2022 |
859.343 |
-2,95%
|
3,02
|
2,88
|
3,04
|
2,96
|
31/08/2022 |
905.622 |
3,70%
|
2,99
|
2,94
|
3,075
|
3,08
|
30/08/2022 |
832.494 |
-6,01%
|
3,18
|
2,97
|
3,19
|
2,97
|
29/08/2022 |
582.368 |
0,96%
|
3,10
|
3,065
|
3,22
|
3,16
|
26/08/2022 |
896.100 |
-6,01%
|
3,29
|
3,10
|
3,3227
|
3,13
|
25/08/2022 |
1.438.292 |
8,71%
|
3,13
|
3,14
|
3,35
|
3,37
|
24/08/2022 |
1.046.160 |
6,13%
|
2,94
|
2,9104
|
3,105
|
3,099
|
23/08/2022 |
745.601 |
0,34%
|
2,92
|
2,90
|
2,959
|
2,93
|
22/08/2022 |
996.064 |
-0,34%
|
2,91
|
2,87
|
2,95
|
2,93
|
19/08/2022 |
1.366.802 |
-2,60%
|
3,18
|
2,935
|
3,05
|
3,00
|
18/08/2022 |
699.052 |
-3,45%
|
3,18
|
3,055
|
3,18
|
3,08
|
17/08/2022 |
1.697.655 |
-6,45%
|
3,37
|
3,19
|
3,44
|
3,19
|
16/08/2022 |
943.809 |
0,15%
|
3,40
|
3,29
|
3,47
|
3,405
|
15/08/2022 |
1.585.874 |
8,20%
|
3,15
|
3,14
|
3,40
|
3,43
|
12/08/2022 |
1.122.231 |
3,93%
|
3,09
|
3,02
|
3,19
|
3,17
|
11/08/2022 |
1.455.518 |
0,99%
|
3,07
|
3,04
|
3,225
|
3,06
|