Cresco Labs Inc. (CRLBF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 95,838 |
| 11 oct 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 409,700 |
| 10 oct 2024 | 1.6200 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 195,000 |
| 09 oct 2024 | 1.6300 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 201,600 |
| 08 oct 2024 | 1.6200 | 1.6500 | 1.6140 | 1.6400 | 1.6400 | 530,900 |
| 07 oct 2024 | 1.6200 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 476,100 |
| 04 oct 2024 | 1.6550 | 1.7100 | 1.6200 | 1.6400 | 1.6400 | 482,700 |
| 03 oct 2024 | 1.6300 | 1.6850 | 1.6240 | 1.6600 | 1.6600 | 1,775,900 |
| 02 oct 2024 | 1.6400 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 400,200 |
| 01 oct 2024 | 1.6400 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 154,700 |
| 30 sept 2024 | 1.6500 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 424,800 |
| 27 sept 2024 | 1.6300 | 1.7100 | 1.6300 | 1.6500 | 1.6500 | 182,700 |
| 26 sept 2024 | 1.6500 | 1.7200 | 1.6500 | 1.6800 | 1.6800 | 261,300 |
| 25 sept 2024 | 1.6600 | 1.7150 | 1.6500 | 1.6700 | 1.6700 | 265,700 |
| 24 sept 2024 | 1.6100 | 1.7700 | 1.6100 | 1.7200 | 1.7200 | 390,700 |
| 23 sept 2024 | 1.6000 | 1.6800 | 1.5600 | 1.6700 | 1.6700 | 270,700 |
| 20 sept 2024 | 1.6300 | 1.6650 | 1.5800 | 1.6000 | 1.6000 | 302,700 |
| 19 sept 2024 | 1.6400 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 207,400 |
| 18 sept 2024 | 1.6750 | 1.6930 | 1.6200 | 1.6400 | 1.6400 | 250,600 |
| 17 sept 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 299,200 |
| 16 sept 2024 | 1.6000 | 1.7200 | 1.6000 | 1.7000 | 1.7000 | 254,100 |
| 13 sept 2024 | 1.6300 | 1.6900 | 1.6200 | 1.6600 | 1.6600 | 1,530,400 |
| 12 sept 2024 | 1.6600 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 230,000 |
| 11 sept 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 394,100 |
| 10 sept 2024 | 1.7550 | 1.8000 | 1.6630 | 1.6800 | 1.6800 | 514,500 |
| 09 sept 2024 | 1.6040 | 1.7700 | 1.6040 | 1.7500 | 1.7500 | 474,500 |
| 06 sept 2024 | 1.6100 | 1.6500 | 1.5700 | 1.6150 | 1.6150 | 169,400 |
| 05 sept 2024 | 1.5100 | 1.7000 | 1.5100 | 1.6600 | 1.6600 | 168,300 |
| 04 sept 2024 | 1.6500 | 1.7300 | 1.6100 | 1.6500 | 1.6500 | 339,500 |
| 03 sept 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6450 | 1.6450 | 412,100 |
| 30 ago 2024 | 1.4700 | 1.6000 | 1.4700 | 1.5670 | 1.5670 | 288,900 |
| 29 ago 2024 | 1.4800 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 378,300 |
| 28 ago 2024 | 1.5000 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 593,300 |
| 27 ago 2024 | 1.6000 | 1.6750 | 1.4600 | 1.4800 | 1.4800 | 1,926,200 |
| 26 ago 2024 | 1.8000 | 1.8020 | 1.7400 | 1.7500 | 1.7500 | 210,400 |
| 23 ago 2024 | 1.7400 | 1.8200 | 1.7400 | 1.8000 | 1.8000 | 158,300 |
| 22 ago 2024 | 1.7400 | 1.8450 | 1.7400 | 1.7500 | 1.7500 | 226,100 |
| 21 ago 2024 | 1.7500 | 1.8300 | 1.7400 | 1.8180 | 1.8180 | 269,900 |
| 20 ago 2024 | 1.7600 | 1.9300 | 1.7400 | 1.7700 | 1.7700 | 517,700 |
| 19 ago 2024 | 2.0000 | 2.0500 | 1.8400 | 1.9300 | 1.9300 | 715,200 |
| 16 ago 2024 | 1.8700 | 2.0100 | 1.8700 | 2.0000 | 2.0000 | 711,000 |
| 15 ago 2024 | 1.9200 | 1.9680 | 1.7500 | 1.9100 | 1.9100 | 573,600 |
| 14 ago 2024 | 1.7200 | 1.9300 | 1.6100 | 1.9200 | 1.9200 | 586,900 |
| 13 ago 2024 | 1.7500 | 1.7950 | 1.6500 | 1.7600 | 1.7600 | 636,300 |
| 12 ago 2024 | 1.5800 | 1.7270 | 1.4200 | 1.7270 | 1.7270 | 510,900 |
| 09 ago 2024 | 1.6400 | 1.6400 | 1.5250 | 1.5600 | 1.5600 | 332,000 |
| 08 ago 2024 | 1.4450 | 1.6300 | 1.4300 | 1.6240 | 1.6240 | 494,400 |
| 07 ago 2024 | 1.5000 | 1.5550 | 1.4300 | 1.4460 | 1.4460 | 444,100 |
| 06 ago 2024 | 1.3900 | 1.4940 | 1.3900 | 1.4700 | 1.4700 | 479,800 |
| 05 ago 2024 | 1.4600 | 1.4800 | 1.3500 | 1.3800 | 1.3800 | 1,053,600 |
| 02 ago 2024 | 1.5800 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 652,800 |
| 01 ago 2024 | 1.5700 | 1.6400 | 1.5700 | 1.5860 | 1.5860 | 374,000 |
| 31 jul 2024 | 1.5800 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 413,600 |
| 30 jul 2024 | 1.5500 | 1.6500 | 1.5500 | 1.5870 | 1.5870 | 319,200 |
| 29 jul 2024 | 1.5900 | 1.6600 | 1.5800 | 1.5800 | 1.5800 | 390,900 |
| 26 jul 2024 | 1.5700 | 1.6480 | 1.5600 | 1.6000 | 1.6000 | 403,600 |
| 25 jul 2024 | 1.6400 | 1.6640 | 1.5700 | 1.5700 | 1.5700 | 449,800 |
| 24 jul 2024 | 1.7000 | 1.7300 | 1.6400 | 1.6400 | 1.6400 | 327,500 |
| 23 jul 2024 | 1.7200 | 1.8050 | 1.7040 | 1.7340 | 1.7340 | 382,300 |
| 22 jul 2024 | 1.6400 | 1.7510 | 1.6300 | 1.7400 | 1.7400 | 263,300 |
| 19 jul 2024 | 1.7200 | 1.7300 | 1.6300 | 1.6350 | 1.6350 | 219,800 |
| 18 jul 2024 | 1.7600 | 1.8100 | 1.7240 | 1.7300 | 1.7300 | 611,200 |
| 17 jul 2024 | 1.7500 | 1.8200 | 1.7200 | 1.7650 | 1.7650 | 262,100 |
| 16 jul 2024 | 1.6400 | 1.7900 | 1.6400 | 1.7440 | 1.7440 | 636,400 |
| 15 jul 2024 | 1.6300 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 584,000 |
| 12 jul 2024 | 1.6700 | 1.7220 | 1.6550 | 1.7000 | 1.7000 | 561,900 |
| 11 jul 2024 | 1.5900 | 1.6900 | 1.5600 | 1.6700 | 1.6700 | 694,500 |
| 10 jul 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 235,400 |
| 09 jul 2024 | 1.5900 | 1.6200 | 1.5500 | 1.5640 | 1.5640 | 335,800 |
| 08 jul 2024 | 1.5600 | 1.6090 | 1.5600 | 1.5740 | 1.5740 | 229,300 |
| 05 jul 2024 | 1.5900 | 1.6600 | 1.5600 | 1.5750 | 1.5750 | 359,500 |
| 03 jul 2024 | 1.5500 | 1.6700 | 1.5400 | 1.6200 | 1.6200 | 229,200 |
| 02 jul 2024 | 1.6100 | 1.6700 | 1.5100 | 1.5500 | 1.5500 | 692,300 |
| 01 jul 2024 | 1.6000 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 590,200 |
| 28 jun 2024 | 1.8000 | 1.8200 | 1.5500 | 1.5800 | 1.5800 | 845,100 |
| 27 jun 2024 | 1.7200 | 1.8100 | 1.6500 | 1.7850 | 1.7850 | 912,800 |
| 26 jun 2024 | 1.6000 | 1.7400 | 1.5700 | 1.7000 | 1.7000 | 609,000 |
| 25 jun 2024 | 1.6800 | 1.6900 | 1.5740 | 1.5800 | 1.5800 | 866,600 |
| 24 jun 2024 | 1.5500 | 1.6900 | 1.5500 | 1.6800 | 1.6800 | 372,800 |
| 21 jun 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 588,200 |
| 20 jun 2024 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 748,900 |
| 18 jun 2024 | 1.6500 | 1.6500 | 1.5900 | 1.5960 | 1.5960 | 331,400 |
| 17 jun 2024 | 1.6000 | 1.6400 | 1.5500 | 1.6300 | 1.6300 | 574,900 |
| 14 jun 2024 | 1.7000 | 1.7500 | 1.6100 | 1.6200 | 1.6200 | 1,056,700 |
| 13 jun 2024 | 1.7500 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 456,300 |
| 12 jun 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 315,500 |
| 11 jun 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 202,700 |
| 10 jun 2024 | 1.6900 | 1.7950 | 1.6900 | 1.7430 | 1.7430 | 521,500 |
| 07 jun 2024 | 1.7800 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 236,800 |
| 06 jun 2024 | 1.8000 | 1.8400 | 1.7680 | 1.8200 | 1.8200 | 247,400 |
| 05 jun 2024 | 1.8400 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 363,400 |
| 04 jun 2024 | 1.8000 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 361,800 |
| 03 jun 2024 | 1.8400 | 1.9200 | 1.8000 | 1.8200 | 1.8200 | 390,300 |
| 31 may 2024 | 1.9500 | 1.9500 | 1.8250 | 1.9100 | 1.9100 | 272,400 |
| 30 may 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 333,500 |
| 29 may 2024 | 1.8100 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 445,900 |
| 28 may 2024 | 1.9000 | 1.9200 | 1.8150 | 1.8500 | 1.8500 | 747,100 |
| 24 may 2024 | 2.0100 | 2.0250 | 1.9200 | 1.9260 | 1.9260 | 6,338,500 |
| 23 may 2024 | 2.0200 | 2.0550 | 1.9000 | 1.9000 | 1.9000 | 916,300 |
| 22 may 2024 | 2.0800 | 2.1300 | 2.0100 | 2.0300 | 2.0300 | 364,200 |
| *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.