La bourse ferme dans 3 h 15 min

Cresco Labs Inc. (CRLBF)

OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
1,8200-0,0900 (-4,71 %)
À la clôture : 03:59PM EDT
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 20241,84001,92001,80001,82001,8200390 300
31 mai 20241,95001,95001,82501,91001,9100272 400
30 mai 20241,80001,87001,80001,82001,8200333 500
29 mai 20241,81001,85001,78001,80001,8000445 900
28 mai 20241,90001,92001,81501,85001,8500747 100
24 mai 20242,01002,02501,92001,92601,92606 338 500
23 mai 20242,02002,05501,90001,90001,9000916 300
22 mai 20242,08002,13002,01002,03002,0300364 200
21 mai 20242,12002,13002,05002,10002,1000486 800
20 mai 20242,21002,24602,07002,13002,1300564 800
17 mai 20242,30002,30002,16002,16002,1600839 700
16 mai 20242,12002,35002,06002,22002,22001 814 400
15 mai 20242,14002,14002,04602,09002,09003 571 900
14 mai 20242,04002,11002,02002,02002,0200803 400
13 mai 20242,11002,14502,00002,01002,0100539 200
10 mai 20242,04002,14001,92002,10002,1000526 300
09 mai 20242,04002,16002,03002,04302,0430485 000
08 mai 20242,00002,08001,98002,05502,0550580 400
07 mai 20242,12002,20502,00002,00002,0000626 600
06 mai 20242,23002,25002,10002,10002,1000466 400
03 mai 20242,23002,26002,16002,18202,1820551 600
02 mai 20242,10002,30002,10002,16002,1600546 600
01 mai 20242,50002,52002,11002,15002,15001 800 000
30 avr. 20242,14002,60002,06902,48002,48006 258 900
29 avr. 20242,06002,20001,96002,18002,18003 434 400
26 avr. 20242,00002,10001,95002,05002,0500318 500
25 avr. 20241,95002,03001,94001,95001,9500357 600
24 avr. 20242,03002,07001,96002,06002,0600331 600
23 avr. 20241,95002,05001,95002,01002,0100226 500
22 avr. 20242,00002,05001,91501,98001,9800434 000
19 avr. 20242,19002,19001,99002,00002,0000374 800
18 avr. 20242,20002,20002,06002,10002,1000281 300
17 avr. 20242,05002,20001,99002,19002,1900569 200
16 avr. 20241,95002,05001,90002,05002,0500490 500
15 avr. 20241,92002,05001,88502,00002,0000766 600
12 avr. 20242,10002,17001,90002,00002,00001 217 000
11 avr. 20242,20002,22002,05002,15002,1500660 800
10 avr. 20242,28002,29002,15002,17002,1700348 100
09 avr. 20242,20002,29002,15002,29002,2900629 400
08 avr. 20242,23002,30002,17002,30002,3000463 300
05 avr. 20242,13002,27002,07002,24002,24001 036 700
04 avr. 20242,29002,45002,00002,07002,07001 839 900
03 avr. 20242,16502,27002,08002,25002,25001 197 500
02 avr. 20242,24002,24002,10002,18002,18001 237 500
01 avr. 20242,00002,24002,00002,24002,24001 205 700
28 mars 20242,25002,25002,05002,07002,0700948 100
27 mars 20242,01002,25002,00002,23002,2300767 800
26 mars 20241,98002,07001,98002,04202,0420476 300
25 mars 20242,20002,25001,98002,00502,0050512 300
22 mars 20242,25002,26002,15002,16002,1600681 300
21 mars 20242,04002,24802,00002,20002,2000720 100
20 mars 20242,20002,20002,01002,07002,0700325 800
19 mars 20242,20002,20001,97002,05002,05001 152 300
18 mars 20241,97002,25001,90002,12002,12001 469 700
15 mars 20241,70501,98001,66001,89001,89001 293 900
14 mars 20241,77001,86001,65001,68701,6870822 600
13 mars 20241,58001,81001,57001,79001,7900862 800
12 mars 20241,59001,60001,51001,56001,5600515 700
11 mars 20241,59401,60001,50001,52001,5200597 100
08 mars 20241,59001,64001,53001,57001,5700365 200
07 mars 20241,55001,63001,51001,54001,5400617 800
06 mars 20241,59001,74001,55001,57001,5700685 100
05 mars 20241,66001,78001,58001,69001,6900942 000
04 mars 20241,73001,74001,62001,62001,6200889 200
01 mars 20241,71001,83001,71001,71001,7100578 800
29 févr. 20241,75001,81001,70001,73001,7300736 700
28 févr. 20241,85001,89001,75001,77001,7700309 200
27 févr. 20241,81001,90401,75001,78001,7800400 300
26 févr. 20242,00002,00001,79001,91001,9100752 700
23 févr. 20241,82002,00001,81002,00002,00001 037 700
22 févr. 20241,76001,85001,71001,85001,8500605 600
21 févr. 20241,71001,77001,67001,69001,6900424 300
20 févr. 20241,70001,79001,66001,74001,7400364 200
16 févr. 20241,84001,85001,69001,73301,73301 041 500
15 févr. 20241,75501,98001,75501,85001,8500893 400
14 févr. 20241,80001,92001,66001,81001,81001 369 200
13 févr. 20241,92002,01001,74001,74001,74001 440 700
12 févr. 20242,21002,28001,95001,95001,95001 705 200
09 févr. 20242,39002,39002,23002,28002,2800414 500
08 févr. 20242,42002,44002,14002,32002,32001 605 800
07 févr. 20242,41002,58002,35002,36002,3600923 200
06 févr. 20242,48002,64002,46002,52002,52001 228 400
05 févr. 20242,53502,65002,45002,48002,4800933 400
02 févr. 20242,41002,61002,26002,57002,57009 037 200
01 févr. 20242,02002,38002,02002,35002,35001 590 300
31 janv. 20242,17002,19002,02002,04002,0400784 700
30 janv. 20242,04002,19002,02002,17002,1700731 200
29 janv. 20241,96002,05001,90002,05002,0500352 900
26 janv. 20242,00002,11001,94701,97001,9700916 300
25 janv. 20241,94502,08001,94502,06002,0600750 900
24 janv. 20241,99002,08001,93502,00002,0000936 000
23 janv. 20241,96002,01001,85001,96801,9680206 500
22 janv. 20241,93002,04001,88202,01002,0100822 700
19 janv. 20241,81002,01001,70001,96001,9600946 700
18 janv. 20242,06002,06001,79001,81001,8100489 800
17 janv. 20242,01002,25001,91501,99001,99001 024 900
16 janv. 20242,06002,29002,00002,13002,13002 109 900
12 janv. 20241,68001,94001,66001,93001,93001 084 800
11 janv. 20241,56001,68001,56001,67001,6700273 200
10 janv. 20241,65001,70301,58001,58001,5800361 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...