CRLBF - Cresco Labs Inc.
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2023 | 1.6200 | 1.7720 | 1.6200 | 1.6400 | 1.6400 | 2,591,700 |
| 06 jun 2023 | 1.6500 | 1.8020 | 1.6200 | 1.6600 | 1.6600 | 854,400 |
| 05 jun 2023 | 1.6150 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 185,800 |
| 02 jun 2023 | 1.6500 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 303,100 |
| 01 jun 2023 | 1.6400 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 148,600 |
| 31 may 2023 | 1.8100 | 1.8100 | 1.6700 | 1.7000 | 1.7000 | 1,111,900 |
| 30 may 2023 | 1.6900 | 1.9030 | 1.6900 | 1.8100 | 1.8100 | 828,800 |
| 26 may 2023 | 1.8100 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | 2,246,200 |
| 25 may 2023 | 1.8900 | 1.9500 | 1.7700 | 1.8700 | 1.8700 | 620,400 |
| 24 may 2023 | 1.6000 | 1.9220 | 1.5500 | 1.8900 | 1.8900 | 1,248,000 |
| 23 may 2023 | 1.6000 | 1.7400 | 1.5460 | 1.6600 | 1.6600 | 722,200 |
| 22 may 2023 | 1.4900 | 1.6100 | 1.4700 | 1.5650 | 1.5650 | 300,800 |
| 19 may 2023 | 1.4700 | 1.6000 | 1.4550 | 1.4900 | 1.4900 | 409,000 |
| 18 may 2023 | 1.5200 | 1.6300 | 1.4970 | 1.5100 | 1.5100 | 374,600 |
| 17 may 2023 | 1.5450 | 1.5900 | 1.5100 | 1.5100 | 1.5100 | 198,700 |
| 16 may 2023 | 1.6300 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 192,400 |
| 15 may 2023 | 1.4500 | 1.6400 | 1.4500 | 1.6100 | 1.6100 | 330,700 |
| 12 may 2023 | 1.5100 | 1.5400 | 1.4300 | 1.4800 | 1.4800 | 412,200 |
| 11 may 2023 | 1.6200 | 1.6300 | 1.4800 | 1.5000 | 1.5000 | 420,200 |
| 10 may 2023 | 1.6560 | 1.7000 | 1.5650 | 1.5700 | 1.5700 | 253,700 |
| 09 may 2023 | 1.7200 | 1.7200 | 1.6000 | 1.6400 | 1.6400 | 650,100 |
| 08 may 2023 | 1.6100 | 1.7100 | 1.5600 | 1.7100 | 1.7100 | 483,800 |
| 05 may 2023 | 1.5700 | 1.7000 | 1.5500 | 1.6800 | 1.6800 | 725,500 |
| 04 may 2023 | 1.5000 | 1.6600 | 1.4200 | 1.5900 | 1.5900 | 486,600 |
| 03 may 2023 | 1.5900 | 1.5900 | 1.4800 | 1.4900 | 1.4900 | 271,000 |
| 02 may 2023 | 1.5000 | 1.5620 | 1.4940 | 1.5600 | 1.5600 | 280,000 |
| 01 may 2023 | 1.5500 | 1.6400 | 1.5000 | 1.5400 | 1.5400 | 1,122,400 |
| 28 abr 2023 | 1.5100 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 413,600 |
| 27 abr 2023 | 1.4500 | 1.7400 | 1.4450 | 1.5700 | 1.5700 | 1,001,400 |
| 26 abr 2023 | 1.4400 | 1.4940 | 1.4200 | 1.4400 | 1.4400 | 162,300 |
| 25 abr 2023 | 1.4800 | 1.5500 | 1.4200 | 1.4800 | 1.4800 | 366,000 |
| 24 abr 2023 | 1.3800 | 1.4900 | 1.3000 | 1.4800 | 1.4800 | 1,114,400 |
| 21 abr 2023 | 1.4300 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 437,900 |
| 20 abr 2023 | 1.4100 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 386,800 |
| 19 abr 2023 | 1.4400 | 1.4900 | 1.4400 | 1.4840 | 1.4840 | 181,200 |
| 18 abr 2023 | 1.4600 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 500,500 |
| 17 abr 2023 | 1.4800 | 1.5250 | 1.4600 | 1.4670 | 1.4670 | 302,900 |
| 14 abr 2023 | 1.5000 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 163,600 |
| 13 abr 2023 | 1.4800 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 376,300 |
| 12 abr 2023 | 1.4600 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 291,500 |
| 11 abr 2023 | 1.4900 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 245,600 |
| 10 abr 2023 | 1.5000 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 313,800 |
| 06 abr 2023 | 1.4300 | 1.5700 | 1.4300 | 1.5200 | 1.5200 | 347,300 |
| 05 abr 2023 | 1.5100 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 377,500 |
| 04 abr 2023 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 307,900 |
| 03 abr 2023 | 1.5100 | 1.6000 | 1.4700 | 1.4700 | 1.4700 | 364,700 |
| 31 mar 2023 | 1.5600 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 323,500 |
| 30 mar 2023 | 1.5700 | 1.5810 | 1.5100 | 1.5810 | 1.5810 | 217,000 |
| 29 mar 2023 | 1.5700 | 1.6000 | 1.5470 | 1.5500 | 1.5500 | 208,900 |
| 28 mar 2023 | 1.5400 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 176,500 |
| 27 mar 2023 | 1.5400 | 1.5450 | 1.4800 | 1.5350 | 1.5350 | 447,200 |
| 24 mar 2023 | 1.5700 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 247,400 |
| 23 mar 2023 | 1.6200 | 1.6350 | 1.5600 | 1.5650 | 1.5650 | 546,600 |
| 22 mar 2023 | 1.7000 | 1.7100 | 1.5980 | 1.6400 | 1.6400 | 421,000 |
| 21 mar 2023 | 1.6750 | 1.7600 | 1.5800 | 1.6950 | 1.6950 | 598,400 |
| 20 mar 2023 | 1.6700 | 1.7280 | 1.5800 | 1.6400 | 1.6400 | 614,300 |
| 17 mar 2023 | 1.7100 | 1.7300 | 1.6550 | 1.6700 | 1.6700 | 392,200 |
| 16 mar 2023 | 1.7500 | 1.8100 | 1.7000 | 1.7000 | 1.7000 | 487,200 |
| 15 mar 2023 | 1.7600 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 250,700 |
| 14 mar 2023 | 1.7600 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 775,400 |
| 13 mar 2023 | 1.8000 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 360,200 |
| 10 mar 2023 | 1.9000 | 1.9100 | 1.8000 | 1.8200 | 1.8200 | 2,160,600 |
| 09 mar 2023 | 1.9800 | 1.9800 | 1.8000 | 1.8880 | 1.8880 | 310,500 |
| 08 mar 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9220 | 1.9220 | 257,800 |
| 07 mar 2023 | 1.8300 | 2.0000 | 1.8300 | 2.0000 | 2.0000 | 4,629,200 |
| 06 mar 2023 | 1.8200 | 1.8800 | 1.8100 | 1.8700 | 1.8700 | 327,400 |
| 03 mar 2023 | 1.7900 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 10,210,300 |
| 02 mar 2023 | 1.7300 | 1.8100 | 1.7300 | 1.8100 | 1.8100 | 443,800 |
| 01 mar 2023 | 1.7300 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 434,100 |
| 28 feb 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 434,700 |
| 27 feb 2023 | 1.7650 | 1.7800 | 1.7200 | 1.7200 | 1.7200 | 296,500 |
| 24 feb 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 225,100 |
| 23 feb 2023 | 1.8100 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 451,200 |
| 22 feb 2023 | 1.8850 | 1.8850 | 1.8000 | 1.8150 | 1.8150 | 183,100 |
| 21 feb 2023 | 1.9000 | 1.9000 | 1.7880 | 1.8100 | 1.8100 | 304,200 |
| 17 feb 2023 | 1.7800 | 1.8400 | 1.7000 | 1.8250 | 1.8250 | 326,800 |
| 16 feb 2023 | 1.8200 | 1.8500 | 1.7660 | 1.7800 | 1.7800 | 328,700 |
| 15 feb 2023 | 1.8400 | 1.8400 | 1.7500 | 1.7780 | 1.7780 | 503,300 |
| 14 feb 2023 | 1.8400 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 287,000 |
| 13 feb 2023 | 1.8500 | 1.8500 | 1.7300 | 1.7990 | 1.7990 | 447,800 |
| 10 feb 2023 | 1.7600 | 1.8500 | 1.7300 | 1.8000 | 1.8000 | 315,200 |
| 09 feb 2023 | 1.8600 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 440,800 |
| 08 feb 2023 | 1.8800 | 1.9000 | 1.8170 | 1.8350 | 1.8350 | 148,800 |
| 07 feb 2023 | 1.8600 | 1.9200 | 1.8500 | 1.8700 | 1.8700 | 426,700 |
| 06 feb 2023 | 1.8600 | 1.9200 | 1.8600 | 1.8800 | 1.8800 | 394,800 |
| 03 feb 2023 | 1.8570 | 1.9200 | 1.8100 | 1.8750 | 1.8750 | 363,100 |
| 02 feb 2023 | 1.9200 | 1.9650 | 1.8300 | 1.8600 | 1.8600 | 940,800 |
| 01 feb 2023 | 1.8600 | 1.9700 | 1.7900 | 1.8500 | 1.8500 | 536,000 |
| 31 ene 2023 | 1.7300 | 2.1800 | 1.7000 | 1.8500 | 1.8500 | 750,700 |
| 30 ene 2023 | 1.7500 | 1.8350 | 1.6500 | 1.7300 | 1.7300 | 818,900 |
| 27 ene 2023 | 1.7400 | 1.8500 | 1.6500 | 1.7750 | 1.7750 | 1,778,700 |
| 26 ene 2023 | 1.8200 | 1.8700 | 1.7300 | 1.7500 | 1.7500 | 619,100 |
| 25 ene 2023 | 1.8300 | 1.8800 | 1.8100 | 1.8200 | 1.8200 | 393,300 |
| 24 ene 2023 | 1.9300 | 1.9500 | 1.7890 | 1.8500 | 1.8500 | 602,500 |
| 23 ene 2023 | 1.9900 | 2.0400 | 1.9000 | 1.9200 | 1.9200 | 414,600 |
| 20 ene 2023 | 1.9700 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 194,800 |
| 19 ene 2023 | 2.0500 | 2.0500 | 1.8720 | 1.9300 | 1.9300 | 521,000 |
| 18 ene 2023 | 2.0400 | 2.0700 | 1.9460 | 2.0000 | 2.0000 | 283,100 |
| 17 ene 2023 | 2.0500 | 2.0600 | 1.9500 | 2.0300 | 2.0300 | 502,600 |
| 13 ene 2023 | 1.9300 | 2.0100 | 1.8650 | 2.0000 | 2.0000 | 332,100 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.