Cresco Labs Inc. (CRLBF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2.0000 | 2.1000 | 1.9500 | 2.0500 | 2.0500 | 318,500 |
| 25 abr 2024 | 1.9500 | 2.0300 | 1.9400 | 1.9500 | 1.9500 | 357,600 |
| 24 abr 2024 | 2.0300 | 2.0700 | 1.9600 | 2.0600 | 2.0600 | 331,600 |
| 23 abr 2024 | 1.9500 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 226,500 |
| 22 abr 2024 | 2.0000 | 2.0500 | 1.9150 | 1.9800 | 1.9800 | 434,000 |
| 19 abr 2024 | 2.1900 | 2.1900 | 1.9900 | 2.0000 | 2.0000 | 374,800 |
| 18 abr 2024 | 2.2000 | 2.2000 | 2.0600 | 2.1000 | 2.1000 | 281,300 |
| 17 abr 2024 | 2.0500 | 2.2000 | 1.9900 | 2.1900 | 2.1900 | 569,200 |
| 16 abr 2024 | 1.9500 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 490,500 |
| 15 abr 2024 | 1.9200 | 2.0500 | 1.8850 | 2.0000 | 2.0000 | 766,600 |
| 12 abr 2024 | 2.1000 | 2.1700 | 1.9000 | 2.0000 | 2.0000 | 1,217,000 |
| 11 abr 2024 | 2.2000 | 2.2200 | 2.0500 | 2.1500 | 2.1500 | 660,800 |
| 10 abr 2024 | 2.2800 | 2.2900 | 2.1500 | 2.1700 | 2.1700 | 348,100 |
| 09 abr 2024 | 2.2000 | 2.2900 | 2.1500 | 2.2900 | 2.2900 | 629,400 |
| 08 abr 2024 | 2.2300 | 2.3000 | 2.1700 | 2.3000 | 2.3000 | 463,300 |
| 05 abr 2024 | 2.1300 | 2.2700 | 2.0700 | 2.2400 | 2.2400 | 1,036,700 |
| 04 abr 2024 | 2.2900 | 2.4500 | 2.0000 | 2.0700 | 2.0700 | 1,839,900 |
| 03 abr 2024 | 2.1650 | 2.2700 | 2.0800 | 2.2500 | 2.2500 | 1,197,500 |
| 02 abr 2024 | 2.2400 | 2.2400 | 2.1000 | 2.1800 | 2.1800 | 1,237,500 |
| 01 abr 2024 | 2.0000 | 2.2400 | 2.0000 | 2.2400 | 2.2400 | 1,205,700 |
| 28 mar 2024 | 2.2500 | 2.2500 | 2.0500 | 2.0700 | 2.0700 | 948,100 |
| 27 mar 2024 | 2.0100 | 2.2500 | 2.0000 | 2.2300 | 2.2300 | 767,800 |
| 26 mar 2024 | 1.9800 | 2.0700 | 1.9800 | 2.0420 | 2.0420 | 476,300 |
| 25 mar 2024 | 2.2000 | 2.2500 | 1.9800 | 2.0050 | 2.0050 | 512,300 |
| 22 mar 2024 | 2.2500 | 2.2600 | 2.1500 | 2.1600 | 2.1600 | 681,300 |
| 21 mar 2024 | 2.0400 | 2.2480 | 2.0000 | 2.2000 | 2.2000 | 720,100 |
| 20 mar 2024 | 2.2000 | 2.2000 | 2.0100 | 2.0700 | 2.0700 | 325,800 |
| 19 mar 2024 | 2.2000 | 2.2000 | 1.9700 | 2.0500 | 2.0500 | 1,152,300 |
| 18 mar 2024 | 1.9700 | 2.2500 | 1.9000 | 2.1200 | 2.1200 | 1,469,700 |
| 15 mar 2024 | 1.7050 | 1.9800 | 1.6600 | 1.8900 | 1.8900 | 1,293,900 |
| 14 mar 2024 | 1.7700 | 1.8600 | 1.6500 | 1.6870 | 1.6870 | 822,600 |
| 13 mar 2024 | 1.5800 | 1.8100 | 1.5700 | 1.7900 | 1.7900 | 862,800 |
| 12 mar 2024 | 1.5900 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 515,700 |
| 11 mar 2024 | 1.5940 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 597,100 |
| 08 mar 2024 | 1.5900 | 1.6400 | 1.5300 | 1.5700 | 1.5700 | 365,200 |
| 07 mar 2024 | 1.5500 | 1.6300 | 1.5100 | 1.5400 | 1.5400 | 617,800 |
| 06 mar 2024 | 1.5900 | 1.7400 | 1.5500 | 1.5700 | 1.5700 | 685,100 |
| 05 mar 2024 | 1.6600 | 1.7800 | 1.5800 | 1.6900 | 1.6900 | 942,000 |
| 04 mar 2024 | 1.7300 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 889,200 |
| 01 mar 2024 | 1.7100 | 1.8300 | 1.7100 | 1.7100 | 1.7100 | 578,800 |
| 29 feb 2024 | 1.7500 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 736,700 |
| 28 feb 2024 | 1.8500 | 1.8900 | 1.7500 | 1.7700 | 1.7700 | 309,200 |
| 27 feb 2024 | 1.8100 | 1.9040 | 1.7500 | 1.7800 | 1.7800 | 400,300 |
| 26 feb 2024 | 2.0000 | 2.0000 | 1.7900 | 1.9100 | 1.9100 | 752,700 |
| 23 feb 2024 | 1.8200 | 2.0000 | 1.8100 | 2.0000 | 2.0000 | 1,037,700 |
| 22 feb 2024 | 1.7600 | 1.8500 | 1.7100 | 1.8500 | 1.8500 | 605,600 |
| 21 feb 2024 | 1.7100 | 1.7700 | 1.6700 | 1.6900 | 1.6900 | 424,300 |
| 20 feb 2024 | 1.7000 | 1.7900 | 1.6600 | 1.7400 | 1.7400 | 364,200 |
| 16 feb 2024 | 1.8400 | 1.8500 | 1.6900 | 1.7330 | 1.7330 | 1,041,500 |
| 15 feb 2024 | 1.7550 | 1.9800 | 1.7550 | 1.8500 | 1.8500 | 893,400 |
| 14 feb 2024 | 1.8000 | 1.9200 | 1.6600 | 1.8100 | 1.8100 | 1,369,200 |
| 13 feb 2024 | 1.9200 | 2.0100 | 1.7400 | 1.7400 | 1.7400 | 1,440,700 |
| 12 feb 2024 | 2.2100 | 2.2800 | 1.9500 | 1.9500 | 1.9500 | 1,705,200 |
| 09 feb 2024 | 2.3900 | 2.3900 | 2.2300 | 2.2800 | 2.2800 | 414,500 |
| 08 feb 2024 | 2.4200 | 2.4400 | 2.1400 | 2.3200 | 2.3200 | 1,605,800 |
| 07 feb 2024 | 2.4100 | 2.5800 | 2.3500 | 2.3600 | 2.3600 | 923,200 |
| 06 feb 2024 | 2.4800 | 2.6400 | 2.4600 | 2.5200 | 2.5200 | 1,228,400 |
| 05 feb 2024 | 2.5350 | 2.6500 | 2.4500 | 2.4800 | 2.4800 | 933,400 |
| 02 feb 2024 | 2.4100 | 2.6100 | 2.2600 | 2.5700 | 2.5700 | 9,037,200 |
| 01 feb 2024 | 2.0200 | 2.3800 | 2.0200 | 2.3500 | 2.3500 | 1,590,300 |
| 31 ene 2024 | 2.1700 | 2.1900 | 2.0200 | 2.0400 | 2.0400 | 784,700 |
| 30 ene 2024 | 2.0400 | 2.1900 | 2.0200 | 2.1700 | 2.1700 | 731,200 |
| 29 ene 2024 | 1.9600 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 352,900 |
| 26 ene 2024 | 2.0000 | 2.1100 | 1.9470 | 1.9700 | 1.9700 | 916,300 |
| 25 ene 2024 | 1.9450 | 2.0800 | 1.9450 | 2.0600 | 2.0600 | 750,900 |
| 24 ene 2024 | 1.9900 | 2.0800 | 1.9350 | 2.0000 | 2.0000 | 936,000 |
| 23 ene 2024 | 1.9600 | 2.0100 | 1.8500 | 1.9680 | 1.9680 | 206,500 |
| 22 ene 2024 | 1.9300 | 2.0400 | 1.8820 | 2.0100 | 2.0100 | 822,700 |
| 19 ene 2024 | 1.8100 | 2.0100 | 1.7000 | 1.9600 | 1.9600 | 946,700 |
| 18 ene 2024 | 2.0600 | 2.0600 | 1.7900 | 1.8100 | 1.8100 | 489,800 |
| 17 ene 2024 | 2.0100 | 2.2500 | 1.9150 | 1.9900 | 1.9900 | 1,024,900 |
| 16 ene 2024 | 2.0600 | 2.2900 | 2.0000 | 2.1300 | 2.1300 | 2,109,900 |
| 12 ene 2024 | 1.6800 | 1.9400 | 1.6600 | 1.9300 | 1.9300 | 1,084,800 |
| 11 ene 2024 | 1.5600 | 1.6800 | 1.5600 | 1.6700 | 1.6700 | 273,200 |
| 10 ene 2024 | 1.6500 | 1.7030 | 1.5800 | 1.5800 | 1.5800 | 361,000 |
| 09 ene 2024 | 1.7500 | 1.7500 | 1.6300 | 1.7400 | 1.7400 | 435,400 |
| 08 ene 2024 | 1.8050 | 1.8500 | 1.7300 | 1.7900 | 1.7900 | 741,200 |
| 05 ene 2024 | 1.7000 | 1.8900 | 1.5600 | 1.7900 | 1.7900 | 1,200,700 |
| 04 ene 2024 | 1.4500 | 1.6500 | 1.4500 | 1.6500 | 1.6500 | 1,121,200 |
| 03 ene 2024 | 1.3300 | 1.5200 | 1.3300 | 1.4600 | 1.4600 | 817,600 |
| 02 ene 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 254,300 |
| 29 dic 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3560 | 1.3560 | 978,200 |
| 28 dic 2023 | 1.3600 | 1.4800 | 1.3400 | 1.3500 | 1.3500 | 1,067,300 |
| 27 dic 2023 | 1.5200 | 1.5400 | 1.3700 | 1.3700 | 1.3700 | 760,200 |
| 26 dic 2023 | 1.3500 | 1.5600 | 1.3500 | 1.4940 | 1.4940 | 887,000 |
| 22 dic 2023 | 1.3100 | 1.4500 | 1.3100 | 1.4000 | 1.4000 | 1,096,500 |
| 21 dic 2023 | 1.3600 | 1.3800 | 1.3100 | 1.3190 | 1.3190 | 1,094,900 |
| 20 dic 2023 | 1.3600 | 1.4500 | 1.3550 | 1.3600 | 1.3600 | 579,400 |
| 19 dic 2023 | 1.3700 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 601,700 |
| 18 dic 2023 | 1.5000 | 1.5000 | 1.3900 | 1.3900 | 1.3900 | 400,000 |
| 15 dic 2023 | 1.3900 | 1.5050 | 1.3900 | 1.5000 | 1.5000 | 420,400 |
| 14 dic 2023 | 1.4000 | 1.5000 | 1.3900 | 1.4650 | 1.4650 | 657,200 |
| 13 dic 2023 | 1.3300 | 1.4900 | 1.3300 | 1.4900 | 1.4900 | 1,093,700 |
| 12 dic 2023 | 1.6600 | 1.7150 | 1.3300 | 1.3500 | 1.3500 | 1,556,200 |
| 11 dic 2023 | 1.7800 | 1.8300 | 1.6600 | 1.6810 | 1.6810 | 590,500 |
| 08 dic 2023 | 1.8700 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 326,100 |
| 07 dic 2023 | 1.7500 | 1.9000 | 1.7500 | 1.8300 | 1.8300 | 783,800 |
| 06 dic 2023 | 1.9000 | 1.9500 | 1.8100 | 1.8500 | 1.8500 | 1,095,400 |
| 05 dic 2023 | 1.8800 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 492,000 |
| 04 dic 2023 | 1.7500 | 1.9900 | 1.7500 | 1.8600 | 1.8600 | 976,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.