U.S. markets closed

Cresco Labs Inc. (CRLBF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.7943+0.0928 (+5.45%)
Al cierre: 03:59PM EST
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 20231.62001.82001.62001.79401.7940581,500
30 nov 20231.70001.75001.65001.70201.7020313,000
29 nov 20231.64001.75001.60001.72001.7200445,400
28 nov 20231.63001.71001.62001.66801.6680497,000
27 nov 20231.63001.71001.62001.70001.7000303,800
24 nov 20231.63001.73001.60001.61001.6100102,800
22 nov 20231.65001.72001.62001.67001.6700386,300
21 nov 20231.56001.76001.56001.73001.7300372,000
20 nov 20231.75001.80001.66001.66001.6600465,900
17 nov 20231.66001.80001.57301.78001.7800469,900
16 nov 20231.59001.67001.51001.64401.6440426,300
15 nov 20231.57001.70601.57001.67001.6700886,600
14 nov 20231.53601.63001.44001.55001.5500641,400
13 nov 20231.47001.61001.36001.60001.6000872,300
10 nov 20231.17001.48001.17001.46001.4600651,700
09 nov 20231.16001.28001.16001.26001.2600379,000
08 nov 20231.18001.24001.15001.22001.2200823,200
07 nov 20231.12001.15601.11001.15301.1530394,300
06 nov 20231.19501.20001.11501.14001.1400862,100
03 nov 20231.17001.25001.17001.19801.1980594,900
02 nov 20231.25001.31001.16001.20001.2000649,000
01 nov 20231.30001.40001.18001.19001.1900384,300
31 oct 20231.10001.29001.06001.28001.2800717,500
30 oct 20231.17001.23001.05501.10501.1050986,300
27 oct 20231.22001.39001.15001.16001.16001,059,000
26 oct 20231.41001.41001.25001.28001.2800433,900
25 oct 20231.53001.55001.36001.41001.4100330,500
24 oct 20231.50001.59001.47001.57001.5700497,500
23 oct 20231.54001.60001.51001.58001.58001,368,100
20 oct 20231.60001.70001.52001.54001.5400541,500
19 oct 20231.65001.74401.62701.65801.6580258,400
18 oct 20231.85001.95001.64501.73001.7300731,600
17 oct 20231.68501.89001.57001.83001.8300619,800
16 oct 20231.52001.70001.52001.69001.6900753,400
13 oct 20231.60001.71001.59001.67001.6700333,200
12 oct 20231.63001.71001.57701.62001.6200424,400
11 oct 20231.60001.67001.58001.64001.6400329,300
10 oct 20231.65001.67001.62001.64001.6400367,200
09 oct 20231.63001.65001.59001.65001.6500176,100
06 oct 20231.71001.72001.58001.66001.66001,375,300
05 oct 20231.80001.88001.70001.72001.7200557,300
04 oct 20231.89001.95001.80001.83001.8300597,500
03 oct 20231.89002.00001.88001.92701.9270332,400
02 oct 20231.88002.15201.85002.04002.04001,551,500
29 sept 20232.03002.10001.96002.03002.0300325,600
28 sept 20232.01002.07001.80002.02002.0200819,300
27 sept 20232.04002.23001.82001.88001.88002,280,300
26 sept 20232.03002.14001.98002.07002.0700744,000
25 sept 20232.06002.21001.98302.13002.1300967,800
22 sept 20231.96002.14001.96002.09002.0900303,800
21 sept 20232.15002.18001.95002.10002.10001,280,100
20 sept 20232.27002.28002.11202.17002.1700694,000
19 sept 20232.42002.42002.16002.17002.1700880,300
18 sept 20232.55002.55002.17002.42402.42402,088,800
15 sept 20232.65002.66002.38002.46302.46302,013,400
14 sept 20232.32902.50002.26002.45502.4550945,100
13 sept 20232.32002.50002.18002.27002.27002,077,300
12 sept 20232.74002.74002.22502.37002.37002,133,300
11 sept 20232.64002.77002.39002.68002.68001,512,900
08 sept 20232.51002.67002.30002.48002.48001,794,100
07 sept 20232.35002.65002.29002.50002.50001,738,600
06 sept 20232.09002.59402.09002.19302.19303,159,700
05 sept 20231.70002.14001.67002.08002.08002,110,900
01 sept 20231.65001.72001.55001.66001.66001,352,400
31 ago 20231.30001.69001.27001.58001.58003,333,200
30 ago 20231.03001.36001.01001.24001.24002,146,700
29 ago 20231.01001.07001.01001.02001.0200260,900
28 ago 20231.02001.06001.02001.03801.0380334,800
25 ago 20231.02001.06001.02001.05001.0500206,000
24 ago 20231.04001.07001.02001.03001.0300330,600
23 ago 20231.11001.12001.04001.05701.0570394,500
22 ago 20231.07001.12001.05001.09001.0900346,000
21 ago 20231.05001.11001.04001.06001.0600353,600
18 ago 20231.09001.12701.02001.03001.0300402,700
17 ago 20231.08001.13001.06001.09001.0900652,100
16 ago 20231.10001.15001.02001.09001.0900694,000
15 ago 20231.08001.15001.00001.04001.04002,285,600
14 ago 20231.24001.25001.05001.08001.08001,054,400
11 ago 20231.28001.30001.17001.18001.18001,166,100
10 ago 20231.36001.38401.26801.26801.26801,196,700
09 ago 20231.42001.46001.36001.38001.3800766,300
08 ago 20231.53001.56001.44001.45001.4500653,100
07 ago 20231.58001.58001.54001.54001.5400288,500
04 ago 20231.55001.58001.55001.57001.5700320,000
03 ago 20231.58001.59001.56001.58001.5800394,400
02 ago 20231.59001.64001.57001.59001.5900385,400
01 ago 20231.56001.64001.56001.59001.5900199,300
31 jul 20231.56001.70001.55001.62701.6270395,800
28 jul 20231.57001.59001.55001.57401.5740199,800
27 jul 20231.57001.59501.55001.57001.5700396,500
26 jul 20231.59001.61001.55001.58501.5850376,500
25 jul 20231.58001.63001.58001.60001.6000133,700
24 jul 20231.61001.63001.60001.61001.6100333,100
21 jul 20231.68001.71001.60001.63001.6300464,400
20 jul 20231.65001.73001.65001.72001.7200242,200
19 jul 20231.73001.76001.71001.72001.7200239,700
18 jul 20231.70001.79001.70001.77201.7720144,900
17 jul 20231.86001.87001.74001.74001.7400214,200
14 jul 20231.88001.89501.78001.87001.8700497,900
13 jul 20231.74001.90001.74001.88001.8800532,700
*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...