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:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21 may 2024 | 2.1200 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 486,800 |
| 20 may 2024 | 2.2100 | 2.2460 | 2.0700 | 2.1300 | 2.1300 | 564,800 |
| 17 may 2024 | 2.3000 | 2.3000 | 2.1600 | 2.1600 | 2.1600 | 839,700 |
| 16 may 2024 | 2.1200 | 2.3500 | 2.0600 | 2.2200 | 2.2200 | 1,814,400 |
| 15 may 2024 | 2.1400 | 2.1400 | 2.0460 | 2.0900 | 2.0900 | 3,571,900 |
| 14 may 2024 | 2.0400 | 2.1100 | 2.0200 | 2.0200 | 2.0200 | 803,400 |
| 13 may 2024 | 2.1100 | 2.1450 | 2.0000 | 2.0100 | 2.0100 | 539,200 |
| 10 may 2024 | 2.0400 | 2.1400 | 1.9200 | 2.1000 | 2.1000 | 526,300 |
| 09 may 2024 | 2.0400 | 2.1600 | 2.0300 | 2.0430 | 2.0430 | 485,000 |
| 08 may 2024 | 2.0000 | 2.0800 | 1.9800 | 2.0550 | 2.0550 | 580,400 |
| 07 may 2024 | 2.1200 | 2.2050 | 2.0000 | 2.0000 | 2.0000 | 626,600 |
| 06 may 2024 | 2.2300 | 2.2500 | 2.1000 | 2.1000 | 2.1000 | 466,400 |
| 03 may 2024 | 2.2300 | 2.2600 | 2.1600 | 2.1820 | 2.1820 | 551,600 |
| 02 may 2024 | 2.1000 | 2.3000 | 2.1000 | 2.1600 | 2.1600 | 546,600 |
| 01 may 2024 | 2.5000 | 2.5200 | 2.1100 | 2.1500 | 2.1500 | 1,800,000 |
| 30 abr 2024 | 2.1400 | 2.6000 | 2.0690 | 2.4800 | 2.4800 | 6,258,900 |
| 29 abr 2024 | 2.0600 | 2.2000 | 1.9600 | 2.1800 | 2.1800 | 3,434,400 |
| 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 |
| *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.