U.S. markets closed

Cresco Labs Inc. (CRLBF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
1.6300-0.0600 (-3.55%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241.70001.75001.61001.62001.62001,056,700
13 jun 20241.75001.78001.69001.69001.6900456,300
12 jun 20241.72001.79001.72001.76001.7600315,500
11 jun 20241.80001.80001.70001.73001.7300202,700
10 jun 20241.69001.79501.69001.74301.7430521,500
07 jun 20241.78001.81001.75001.77001.7700236,800
06 jun 20241.80001.84001.76801.82001.8200247,400
05 jun 20241.84001.84001.77001.79001.7900363,400
04 jun 20241.80001.84001.79001.82001.8200361,800
03 jun 20241.84001.92001.80001.82001.8200390,300
31 may 20241.95001.95001.82501.91001.9100272,400
30 may 20241.80001.87001.80001.82001.8200333,500
29 may 20241.81001.85001.78001.80001.8000445,900
28 may 20241.90001.92001.81501.85001.8500747,100
24 may 20242.01002.02501.92001.92601.92606,338,500
23 may 20242.02002.05501.90001.90001.9000916,300
22 may 20242.08002.13002.01002.03002.0300364,200
21 may 20242.12002.13002.05002.10002.1000486,800
20 may 20242.21002.24602.07002.13002.1300564,800
17 may 20242.30002.30002.16002.16002.1600839,700
16 may 20242.12002.35002.06002.22002.22001,814,400
15 may 20242.14002.14002.04602.09002.09003,571,900
14 may 20242.04002.11002.02002.02002.0200803,400
13 may 20242.11002.14502.00002.01002.0100539,200
10 may 20242.04002.14001.92002.10002.1000526,300
09 may 20242.04002.16002.03002.04302.0430485,000
08 may 20242.00002.08001.98002.05502.0550580,400
07 may 20242.12002.20502.00002.00002.0000626,600
06 may 20242.23002.25002.10002.10002.1000466,400
03 may 20242.23002.26002.16002.18202.1820551,600
02 may 20242.10002.30002.10002.16002.1600546,600
01 may 20242.50002.52002.11002.15002.15001,800,000
30 abr 20242.14002.60002.06902.48002.48006,258,900
29 abr 20242.06002.20001.96002.18002.18003,434,400
26 abr 20242.00002.10001.95002.05002.0500318,500
25 abr 20241.95002.03001.94001.95001.9500357,600
24 abr 20242.03002.07001.96002.06002.0600331,600
23 abr 20241.95002.05001.95002.01002.0100226,500
22 abr 20242.00002.05001.91501.98001.9800434,000
19 abr 20242.19002.19001.99002.00002.0000374,800
18 abr 20242.20002.20002.06002.10002.1000281,300
17 abr 20242.05002.20001.99002.19002.1900569,200
16 abr 20241.95002.05001.90002.05002.0500490,500
15 abr 20241.92002.05001.88502.00002.0000766,600
12 abr 20242.10002.17001.90002.00002.00001,217,000
11 abr 20242.20002.22002.05002.15002.1500660,800
10 abr 20242.28002.29002.15002.17002.1700348,100
09 abr 20242.20002.29002.15002.29002.2900629,400
08 abr 20242.23002.30002.17002.30002.3000463,300
05 abr 20242.13002.27002.07002.24002.24001,036,700
04 abr 20242.29002.45002.00002.07002.07001,839,900
03 abr 20242.16502.27002.08002.25002.25001,197,500
02 abr 20242.24002.24002.10002.18002.18001,237,500
01 abr 20242.00002.24002.00002.24002.24001,205,700
28 mar 20242.25002.25002.05002.07002.0700948,100
27 mar 20242.01002.25002.00002.23002.2300767,800
26 mar 20241.98002.07001.98002.04202.0420476,300
25 mar 20242.20002.25001.98002.00502.0050512,300
22 mar 20242.25002.26002.15002.16002.1600681,300
21 mar 20242.04002.24802.00002.20002.2000720,100
20 mar 20242.20002.20002.01002.07002.0700325,800
19 mar 20242.20002.20001.97002.05002.05001,152,300
18 mar 20241.97002.25001.90002.12002.12001,469,700
15 mar 20241.70501.98001.66001.89001.89001,293,900
14 mar 20241.77001.86001.65001.68701.6870822,600
13 mar 20241.58001.81001.57001.79001.7900862,800
12 mar 20241.59001.60001.51001.56001.5600515,700
11 mar 20241.59401.60001.50001.52001.5200597,100
08 mar 20241.59001.64001.53001.57001.5700365,200
07 mar 20241.55001.63001.51001.54001.5400617,800
06 mar 20241.59001.74001.55001.57001.5700685,100
05 mar 20241.66001.78001.58001.69001.6900942,000
04 mar 20241.73001.74001.62001.62001.6200889,200
01 mar 20241.71001.83001.71001.71001.7100578,800
29 feb 20241.75001.81001.70001.73001.7300736,700
28 feb 20241.85001.89001.75001.77001.7700309,200
27 feb 20241.81001.90401.75001.78001.7800400,300
26 feb 20242.00002.00001.79001.91001.9100752,700
23 feb 20241.82002.00001.81002.00002.00001,037,700
22 feb 20241.76001.85001.71001.85001.8500605,600
21 feb 20241.71001.77001.67001.69001.6900424,300
20 feb 20241.70001.79001.66001.74001.7400364,200
16 feb 20241.84001.85001.69001.73301.73301,041,500
15 feb 20241.75501.98001.75501.85001.8500893,400
14 feb 20241.80001.92001.66001.81001.81001,369,200
13 feb 20241.92002.01001.74001.74001.74001,440,700
12 feb 20242.21002.28001.95001.95001.95001,705,200
09 feb 20242.39002.39002.23002.28002.2800414,500
08 feb 20242.42002.44002.14002.32002.32001,605,800
07 feb 20242.41002.58002.35002.36002.3600923,200
06 feb 20242.48002.64002.46002.52002.52001,228,400
05 feb 20242.53502.65002.45002.48002.4800933,400
02 feb 20242.41002.61002.26002.57002.57009,037,200
01 feb 20242.02002.38002.02002.35002.35001,590,300
31 ene 20242.17002.19002.02002.04002.0400784,700
30 ene 20242.04002.19002.02002.17002.1700731,200
29 ene 20241.96002.05001.90002.05002.0500352,900
26 ene 20242.00002.11001.94701.97001.9700916,300
25 ene 20241.94502.08001.94502.06002.0600750,900
24 ene 20241.99002.08001.93502.00002.0000936,000
*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...