U.S. markets closed

Cresco Labs Inc. (CRLBF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.7750+0.0250 (+1.43%)
Al cierre: 03:59PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 20231.74001.85001.65001.77501.77501,778,700
26 ene 20231.82001.87001.73001.75001.7500619,100
25 ene 20231.83001.88001.81001.82001.8200393,300
24 ene 20231.93001.95001.78901.85001.8500602,500
23 ene 20231.99002.04001.90001.92001.9200414,600
20 ene 20231.97001.97001.93001.95001.9500194,800
19 ene 20232.05002.05001.87201.93001.9300521,000
18 ene 20232.04002.07001.94602.00002.0000283,100
17 ene 20232.05002.06001.95002.03002.0300502,600
13 ene 20231.93002.01001.86502.00002.0000332,100
12 ene 20231.86002.06001.86001.92701.9270412,400
11 ene 20231.90002.01001.90001.95001.9500200,700
10 ene 20231.85001.98001.85001.90001.9000247,400
09 ene 20231.96002.00001.89001.91001.9100548,000
06 ene 20231.93001.99001.92001.95001.9500278,200
05 ene 20232.04002.04001.90001.96001.9600357,500
04 ene 20231.85001.97001.81001.92001.9200479,500
03 ene 20231.81001.94001.77001.85001.8500778,800
30 dic 20221.81001.87001.73001.80001.80001,125,300
29 dic 20221.70001.87501.70001.83501.8350790,000
28 dic 20221.75001.89001.67001.78001.78001,220,400
27 dic 20221.74001.90001.73001.75001.75001,105,700
23 dic 20221.66001.94001.66001.89601.89601,097,100
22 dic 20221.98001.98001.76001.80001.80001,145,600
21 dic 20221.92002.03101.85001.95001.95001,881,200
20 dic 20222.17002.23001.92001.92001.92002,290,500
19 dic 20222.58002.63902.13402.13402.13401,026,900
16 dic 20222.31002.76002.31002.59002.59001,223,800
15 dic 20222.40002.62002.30002.31002.3100859,500
14 dic 20222.61002.65702.46002.48002.48001,002,700
13 dic 20222.86002.89002.61002.64002.6400802,800
12 dic 20222.90002.99502.70002.85002.8500772,800
09 dic 20222.90003.11002.85002.96202.9620528,600
08 dic 20223.25003.25002.83002.88002.88001,839,800
07 dic 20223.25003.55003.16003.28003.28001,234,800
06 dic 20223.62004.00003.23003.63203.63201,432,200
05 dic 20223.60004.20003.60003.85003.85001,716,200
02 dic 20223.50003.80003.28003.80003.8000960,800
01 dic 20223.35003.55003.13003.55003.5500675,500
30 nov 20223.10003.35003.10003.35003.3500706,700
29 nov 20223.01003.35003.01003.27003.2700342,700
28 nov 20223.32003.40003.10003.33003.3300491,700
25 nov 20223.16003.42003.16003.32003.3200266,000
23 nov 20222.81003.40602.81003.40003.40001,064,500
22 nov 20223.04003.08002.94503.06003.0600574,700
21 nov 20223.25003.33003.02003.06003.0600378,900
18 nov 20223.21003.53003.21003.28003.2800412,900
17 nov 20223.55003.55003.30003.49003.4900451,600
16 nov 20223.38003.55003.26003.50003.5000607,100
15 nov 20223.51703.58003.36003.44903.4490666,000
14 nov 20223.40503.60003.37003.45003.4500852,900
11 nov 20223.50003.59003.32003.37003.3700349,300
10 nov 20223.23003.50003.23003.35503.3550432,900
09 nov 20223.34503.60003.09003.32003.3200477,800
08 nov 20223.20003.43003.14703.35003.3500360,900
07 nov 20223.33003.35003.17003.21003.2100398,100
04 nov 20223.16003.38003.13003.21003.2100315,500
03 nov 20223.00003.25002.94003.17003.1700272,700
02 nov 20223.08003.35003.08003.14003.1400254,400
01 nov 20223.36703.44003.26003.26003.2600406,000
31 oct 20223.09003.46602.99503.29003.2900796,600
28 oct 20223.05003.17003.01003.05103.0510298,100
27 oct 20223.23503.36003.07003.07003.0700361,200
26 oct 20223.40503.54703.20003.25003.2500241,100
25 oct 20223.17003.56003.17003.35003.3500390,300
24 oct 20223.40003.56003.31003.37003.3700239,600
21 oct 20223.31003.69003.31003.44003.4400402,400
20 oct 20223.49003.55503.30003.51903.5190394,200
19 oct 20223.22503.40003.20003.35503.3550257,400
18 oct 20223.05003.32003.05003.25003.2500236,700
17 oct 20223.09003.23003.06503.13503.1350362,300
14 oct 20223.07503.15002.94003.10003.1000248,200
13 oct 20223.14003.14002.90503.13003.1300268,700
12 oct 20223.15503.15502.95003.04003.0400226,900
11 oct 20223.09003.29002.92003.14003.1400413,500
10 oct 20223.60003.69003.10003.18003.1800503,100
07 oct 20223.49003.81003.11003.43003.43003,741,300
06 oct 20222.65003.60602.59003.29603.29602,135,400
05 oct 20222.65002.75002.58902.65002.6500463,100
04 oct 20222.80002.91002.70002.71002.7100456,800
03 oct 20222.91002.97002.67002.80002.8000488,800
30 sept 20222.48002.71002.48002.71002.7100481,200
29 sept 20222.60002.75002.49002.57002.5700339,100
28 sept 20222.48002.75002.39002.63102.6310436,400
27 sept 20222.54002.69002.43002.44002.4400727,900
26 sept 20222.52002.82002.52002.61402.6140491,500
23 sept 20223.00003.00002.70002.73002.7300779,500
22 sept 20223.11003.14002.99703.01003.0100281,700
21 sept 20223.07003.24003.07003.10003.1000184,600
20 sept 20223.12003.21003.09003.12503.1250243,300
19 sept 20223.22003.34003.16003.16003.1600313,000
16 sept 20223.25003.37003.25003.34503.3450212,200
15 sept 20223.30003.47003.30003.37003.3700136,000
14 sept 20223.25003.43003.25003.33003.3300281,300
13 sept 20223.67003.79003.33003.35403.3540472,700
12 sept 20223.89004.03003.65003.65003.6500235,300
09 sept 20223.82003.85003.62003.84003.8400475,000
08 sept 20223.80003.85003.66003.75003.7500280,300
07 sept 20223.76504.03503.76003.83003.8300227,100
06 sept 20223.97004.20003.86003.87003.8700281,500
*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...