Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (OP: )

0.2800 UNCHANGED
Last Price Updated: 9:36 AM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.7621 0.7621 0.7400 0.7573 4,301 +0.01(+1.79%)
Jun 28, 2018 0.7407 0.7564 0.7407 0.7440 48,634 +0.01(+1.36%)
Jun 27, 2018 0.7350 0.7354 0.7280 0.7340 26,206 -0.02(-2.13%)
Jun 26, 2018 0.7170 0.7500 0.7170 0.7500 4,598 +0.00(+0.13%)
Jun 25, 2018 0.7543 0.7724 0.7488 0.7490 36,280 -0.02(-2.21%)
Jun 22, 2018 0.7674 0.7700 0.7618 0.7659 2,572 +0.01(+1.18%)
Jun 21, 2018 0.7500 0.7570 0.7490 0.7570 9,668 -0.03(-3.93%)
Jun 20, 2018 0.7804 0.7880 0.7792 0.7880 18,609 -0.00(-0.25%)
Jun 19, 2018 0.7820 0.7900 0.7660 0.7900 14,937 -0.00(-0.38%)
Jun 18, 2018 0.7981 0.7981 0.7850 0.7930 4,150 +0.02(+3.19%)
Jun 15, 2018 0.7685 0.7487 0.7685 16,008 -0.02(-2.72%)
Jun 14, 2018 0.8050 0.8050 0.7900 0.7900 3,530 -0.03(-3.80%)
Jun 13, 2018 0.8212 0.8212 0.8165 0.8212 850 +0.01(+0.94%)
Jun 12, 2018 0.7800 0.8135 0.7800 0.8135 13,200 +0.01(+1.70%)
Jun 11, 2018 0.8000 0.8000 0.8000 0.8000 217 +0.02(+3.03%)
Jun 08, 2018 0.7764 0.7764 0.7764 0.7764 180 +0.01(+1.16%)
Jun 07, 2018 0.7861 0.7861 0.7675 0.7675 2,867 -0.00(-0.19%)
Jun 06, 2018 0.7414 0.7702 0.7300 0.7690 16,374 +0.09(+13.82%)
Jun 05, 2018 0.6820 0.6820 0.6756 0.6756 2,175 -0.01(-1.31%)
Jun 04, 2018 0.6783 0.7090 0.6780 0.6846 29,350 -0.02(-2.20%)
Jun 01, 2018 0.7040 0.7200 0.6840 0.7000 13,567 +0.00(+0.00%)
May 31, 2018 0.7147 0.7150 0.6891 0.7000 19,093 -0.04(-4.76%)
May 30, 2018 0.7492 0.7500 0.7350 0.7350 12,776 -0.00(-0.05%)
May 29, 2018 0.7430 0.7552 0.7158 0.7354 76,466 -0.05(-6.91%)
May 25, 2018 0.7900 0.7900 0.7900 0 -0.03(-3.28%)
May 24, 2018 0.8320 0.8350 0.8100 0.8168 117,877 -0.02(-1.83%)
May 23, 2018 0.8350 0.8350 0.8320 0.8320 16,150 -0.00(-0.36%)
May 22, 2018 0.8350 0.8500 0.8207 0.8350 105,936 +0.02(+2.20%)
May 18, 2018 0.8170 0.8170 0.8170 0 -0.02(-2.16%)
May 17, 2018 0.8307 0.8400 0.8307 0.8350 24,100 +0.01(+0.60%)
May 16, 2018 0.8211 0.8495 0.8211 0.8300 32,660 -0.04(-4.26%)
May 15, 2018 0.8636 0.8756 0.8570 0.8669 4,850 -0.04(-4.84%)
May 14, 2018 0.9379 0.9379 0.9110 0.9110 8,243 +0.01(+0.86%)
May 11, 2018 0.8979 0.9200 0.8979 0.9032 10,000 -0.04(-4.37%)
May 10, 2018 0.8576 0.9445 0.8313 0.9445 50,200 +0.10(+12.11%)
May 09, 2018 0.8573 0.8610 0.8319 0.8425 126,450 +0.00(+0.42%)
May 08, 2018 0.8397 0.8450 0.8300 0.8390 19,740 +0.00(+0.26%)
May 07, 2018 0.7980 0.8368 0.7980 0.8368 35,400 +0.06(+7.28%)
May 03, 2018 0.7800 0.7800 0.7800 0 -0.00(-0.23%)
May 02, 2018 0.7818 0.7818 0.7818 0.7818 225 +0.02(+2.30%)
May 01, 2018 0.7940 0.7948 0.7528 0.7642 14,113 -0.12(-13.75%)
Apr 27, 2018 0.8860 0.8860 0.8860 0 -0.01(-1.33%)
Apr 25, 2018 0.8979 0.8979 0.8979 0 -0.02(-2.61%)
Apr 24, 2018 0.9399 0.9555 0.9161 0.9220 11,805 -0.01(-0.77%)
Apr 23, 2018 0.9700 1.002 0.9292 0.9292 78,498 -0.07(-6.71%)
Apr 20, 2018 0.9470 0.9960 0.9470 0.9960 76,800 +0.05(+4.95%)
Apr 19, 2018 0.9147 0.9490 0.9147 0.9490 14,500 +0.01(+1.57%)
Apr 18, 2018 0.9264 0.9343 0.9264 0.9343 13,043 +0.01(+1.55%)
Apr 17, 2018 0.9759 0.9759 0.8600 0.9200 53,883 -0.05(-5.41%)
Apr 16, 2018 1.028 1.035 0.9440 0.9726 88,649 -0.02(-2.28%)
Apr 13, 2018 0.8690 1.083 0.8690 0.9953 67,801 +0.12(+13.57%)
Apr 12, 2018 0.8060 0.8790 0.8060 0.8764 13,515 +0.09(+10.94%)
Apr 11, 2018 0.8000 0.8000 0.7900 0.7900 20,150 -0.01(-0.88%)
Apr 10, 2018 0.7800 0.7980 0.7740 0.7970 58,451 +0.01(+1.04%)
Apr 09, 2018 0.8083 0.8377 0.7888 0.7888 33,300 +0.02(+2.04%)
Apr 05, 2018 0.7730 0.7730 0.7730 567 +0.04(+4.76%)
Apr 04, 2018 0.7379 0.7379 0.7379 0.7379 950 -0.10(-11.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.