Cresco Labs Inc. (CRLBF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EST
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 1.6200 | 1.8200 | 1.6200 | 1.7940 | 1.7940 | 581,500 |
| 30 nov 2023 | 1.7000 | 1.7500 | 1.6500 | 1.7020 | 1.7020 | 313,000 |
| 29 nov 2023 | 1.6400 | 1.7500 | 1.6000 | 1.7200 | 1.7200 | 445,400 |
| 28 nov 2023 | 1.6300 | 1.7100 | 1.6200 | 1.6680 | 1.6680 | 497,000 |
| 27 nov 2023 | 1.6300 | 1.7100 | 1.6200 | 1.7000 | 1.7000 | 303,800 |
| 24 nov 2023 | 1.6300 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 102,800 |
| 22 nov 2023 | 1.6500 | 1.7200 | 1.6200 | 1.6700 | 1.6700 | 386,300 |
| 21 nov 2023 | 1.5600 | 1.7600 | 1.5600 | 1.7300 | 1.7300 | 372,000 |
| 20 nov 2023 | 1.7500 | 1.8000 | 1.6600 | 1.6600 | 1.6600 | 465,900 |
| 17 nov 2023 | 1.6600 | 1.8000 | 1.5730 | 1.7800 | 1.7800 | 469,900 |
| 16 nov 2023 | 1.5900 | 1.6700 | 1.5100 | 1.6440 | 1.6440 | 426,300 |
| 15 nov 2023 | 1.5700 | 1.7060 | 1.5700 | 1.6700 | 1.6700 | 886,600 |
| 14 nov 2023 | 1.5360 | 1.6300 | 1.4400 | 1.5500 | 1.5500 | 641,400 |
| 13 nov 2023 | 1.4700 | 1.6100 | 1.3600 | 1.6000 | 1.6000 | 872,300 |
| 10 nov 2023 | 1.1700 | 1.4800 | 1.1700 | 1.4600 | 1.4600 | 651,700 |
| 09 nov 2023 | 1.1600 | 1.2800 | 1.1600 | 1.2600 | 1.2600 | 379,000 |
| 08 nov 2023 | 1.1800 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 823,200 |
| 07 nov 2023 | 1.1200 | 1.1560 | 1.1100 | 1.1530 | 1.1530 | 394,300 |
| 06 nov 2023 | 1.1950 | 1.2000 | 1.1150 | 1.1400 | 1.1400 | 862,100 |
| 03 nov 2023 | 1.1700 | 1.2500 | 1.1700 | 1.1980 | 1.1980 | 594,900 |
| 02 nov 2023 | 1.2500 | 1.3100 | 1.1600 | 1.2000 | 1.2000 | 649,000 |
| 01 nov 2023 | 1.3000 | 1.4000 | 1.1800 | 1.1900 | 1.1900 | 384,300 |
| 31 oct 2023 | 1.1000 | 1.2900 | 1.0600 | 1.2800 | 1.2800 | 717,500 |
| 30 oct 2023 | 1.1700 | 1.2300 | 1.0550 | 1.1050 | 1.1050 | 986,300 |
| 27 oct 2023 | 1.2200 | 1.3900 | 1.1500 | 1.1600 | 1.1600 | 1,059,000 |
| 26 oct 2023 | 1.4100 | 1.4100 | 1.2500 | 1.2800 | 1.2800 | 433,900 |
| 25 oct 2023 | 1.5300 | 1.5500 | 1.3600 | 1.4100 | 1.4100 | 330,500 |
| 24 oct 2023 | 1.5000 | 1.5900 | 1.4700 | 1.5700 | 1.5700 | 497,500 |
| 23 oct 2023 | 1.5400 | 1.6000 | 1.5100 | 1.5800 | 1.5800 | 1,368,100 |
| 20 oct 2023 | 1.6000 | 1.7000 | 1.5200 | 1.5400 | 1.5400 | 541,500 |
| 19 oct 2023 | 1.6500 | 1.7440 | 1.6270 | 1.6580 | 1.6580 | 258,400 |
| 18 oct 2023 | 1.8500 | 1.9500 | 1.6450 | 1.7300 | 1.7300 | 731,600 |
| 17 oct 2023 | 1.6850 | 1.8900 | 1.5700 | 1.8300 | 1.8300 | 619,800 |
| 16 oct 2023 | 1.5200 | 1.7000 | 1.5200 | 1.6900 | 1.6900 | 753,400 |
| 13 oct 2023 | 1.6000 | 1.7100 | 1.5900 | 1.6700 | 1.6700 | 333,200 |
| 12 oct 2023 | 1.6300 | 1.7100 | 1.5770 | 1.6200 | 1.6200 | 424,400 |
| 11 oct 2023 | 1.6000 | 1.6700 | 1.5800 | 1.6400 | 1.6400 | 329,300 |
| 10 oct 2023 | 1.6500 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 367,200 |
| 09 oct 2023 | 1.6300 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 176,100 |
| 06 oct 2023 | 1.7100 | 1.7200 | 1.5800 | 1.6600 | 1.6600 | 1,375,300 |
| 05 oct 2023 | 1.8000 | 1.8800 | 1.7000 | 1.7200 | 1.7200 | 557,300 |
| 04 oct 2023 | 1.8900 | 1.9500 | 1.8000 | 1.8300 | 1.8300 | 597,500 |
| 03 oct 2023 | 1.8900 | 2.0000 | 1.8800 | 1.9270 | 1.9270 | 332,400 |
| 02 oct 2023 | 1.8800 | 2.1520 | 1.8500 | 2.0400 | 2.0400 | 1,551,500 |
| 29 sept 2023 | 2.0300 | 2.1000 | 1.9600 | 2.0300 | 2.0300 | 325,600 |
| 28 sept 2023 | 2.0100 | 2.0700 | 1.8000 | 2.0200 | 2.0200 | 819,300 |
| 27 sept 2023 | 2.0400 | 2.2300 | 1.8200 | 1.8800 | 1.8800 | 2,280,300 |
| 26 sept 2023 | 2.0300 | 2.1400 | 1.9800 | 2.0700 | 2.0700 | 744,000 |
| 25 sept 2023 | 2.0600 | 2.2100 | 1.9830 | 2.1300 | 2.1300 | 967,800 |
| 22 sept 2023 | 1.9600 | 2.1400 | 1.9600 | 2.0900 | 2.0900 | 303,800 |
| 21 sept 2023 | 2.1500 | 2.1800 | 1.9500 | 2.1000 | 2.1000 | 1,280,100 |
| 20 sept 2023 | 2.2700 | 2.2800 | 2.1120 | 2.1700 | 2.1700 | 694,000 |
| 19 sept 2023 | 2.4200 | 2.4200 | 2.1600 | 2.1700 | 2.1700 | 880,300 |
| 18 sept 2023 | 2.5500 | 2.5500 | 2.1700 | 2.4240 | 2.4240 | 2,088,800 |
| 15 sept 2023 | 2.6500 | 2.6600 | 2.3800 | 2.4630 | 2.4630 | 2,013,400 |
| 14 sept 2023 | 2.3290 | 2.5000 | 2.2600 | 2.4550 | 2.4550 | 945,100 |
| 13 sept 2023 | 2.3200 | 2.5000 | 2.1800 | 2.2700 | 2.2700 | 2,077,300 |
| 12 sept 2023 | 2.7400 | 2.7400 | 2.2250 | 2.3700 | 2.3700 | 2,133,300 |
| 11 sept 2023 | 2.6400 | 2.7700 | 2.3900 | 2.6800 | 2.6800 | 1,512,900 |
| 08 sept 2023 | 2.5100 | 2.6700 | 2.3000 | 2.4800 | 2.4800 | 1,794,100 |
| 07 sept 2023 | 2.3500 | 2.6500 | 2.2900 | 2.5000 | 2.5000 | 1,738,600 |
| 06 sept 2023 | 2.0900 | 2.5940 | 2.0900 | 2.1930 | 2.1930 | 3,159,700 |
| 05 sept 2023 | 1.7000 | 2.1400 | 1.6700 | 2.0800 | 2.0800 | 2,110,900 |
| 01 sept 2023 | 1.6500 | 1.7200 | 1.5500 | 1.6600 | 1.6600 | 1,352,400 |
| 31 ago 2023 | 1.3000 | 1.6900 | 1.2700 | 1.5800 | 1.5800 | 3,333,200 |
| 30 ago 2023 | 1.0300 | 1.3600 | 1.0100 | 1.2400 | 1.2400 | 2,146,700 |
| 29 ago 2023 | 1.0100 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 260,900 |
| 28 ago 2023 | 1.0200 | 1.0600 | 1.0200 | 1.0380 | 1.0380 | 334,800 |
| 25 ago 2023 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 206,000 |
| 24 ago 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 330,600 |
| 23 ago 2023 | 1.1100 | 1.1200 | 1.0400 | 1.0570 | 1.0570 | 394,500 |
| 22 ago 2023 | 1.0700 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 346,000 |
| 21 ago 2023 | 1.0500 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 353,600 |
| 18 ago 2023 | 1.0900 | 1.1270 | 1.0200 | 1.0300 | 1.0300 | 402,700 |
| 17 ago 2023 | 1.0800 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 652,100 |
| 16 ago 2023 | 1.1000 | 1.1500 | 1.0200 | 1.0900 | 1.0900 | 694,000 |
| 15 ago 2023 | 1.0800 | 1.1500 | 1.0000 | 1.0400 | 1.0400 | 2,285,600 |
| 14 ago 2023 | 1.2400 | 1.2500 | 1.0500 | 1.0800 | 1.0800 | 1,054,400 |
| 11 ago 2023 | 1.2800 | 1.3000 | 1.1700 | 1.1800 | 1.1800 | 1,166,100 |
| 10 ago 2023 | 1.3600 | 1.3840 | 1.2680 | 1.2680 | 1.2680 | 1,196,700 |
| 09 ago 2023 | 1.4200 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 766,300 |
| 08 ago 2023 | 1.5300 | 1.5600 | 1.4400 | 1.4500 | 1.4500 | 653,100 |
| 07 ago 2023 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 288,500 |
| 04 ago 2023 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 320,000 |
| 03 ago 2023 | 1.5800 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 394,400 |
| 02 ago 2023 | 1.5900 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 385,400 |
| 01 ago 2023 | 1.5600 | 1.6400 | 1.5600 | 1.5900 | 1.5900 | 199,300 |
| 31 jul 2023 | 1.5600 | 1.7000 | 1.5500 | 1.6270 | 1.6270 | 395,800 |
| 28 jul 2023 | 1.5700 | 1.5900 | 1.5500 | 1.5740 | 1.5740 | 199,800 |
| 27 jul 2023 | 1.5700 | 1.5950 | 1.5500 | 1.5700 | 1.5700 | 396,500 |
| 26 jul 2023 | 1.5900 | 1.6100 | 1.5500 | 1.5850 | 1.5850 | 376,500 |
| 25 jul 2023 | 1.5800 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 133,700 |
| 24 jul 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 333,100 |
| 21 jul 2023 | 1.6800 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 464,400 |
| 20 jul 2023 | 1.6500 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 242,200 |
| 19 jul 2023 | 1.7300 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 239,700 |
| 18 jul 2023 | 1.7000 | 1.7900 | 1.7000 | 1.7720 | 1.7720 | 144,900 |
| 17 jul 2023 | 1.8600 | 1.8700 | 1.7400 | 1.7400 | 1.7400 | 214,200 |
| 14 jul 2023 | 1.8800 | 1.8950 | 1.7800 | 1.8700 | 1.8700 | 497,900 |
| 13 jul 2023 | 1.7400 | 1.9000 | 1.7400 | 1.8800 | 1.8800 | 532,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.