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

4Front Ventures Corp (CSE: FFNT )

0.1300 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Jul 29, 2022 0.7600 0 -0.01(-1.30%)
Jul 28, 2022 0.7500 0.7700 0.7400 0.7700 82,403 +0.02(+2.67%)
Jul 27, 2022 0.8000 0.8300 0.7500 0.7500 179,556 -0.06(-7.41%)
Jul 26, 2022 0.8600 0.8600 0.7800 0.8100 98,651 -0.03(-3.57%)
Jul 25, 2022 0.8300 0.8700 0.8300 0.8400 74,182 +0.00(+0.00%)
Jul 22, 2022 0.7900 0.8600 0.7700 0.8400 350,427 +0.04(+5.00%)
Jul 21, 2022 0.7900 0.8100 0.7600 0.8000 373,227 +0.02(+2.56%)
Jul 20, 2022 0.7300 0.8600 0.7300 0.7800 716,458 +0.04(+5.41%)
Jul 19, 2022 0.7100 0.7400 0.7000 0.7400 289,492 +0.04(+5.71%)
Jul 18, 2022 0.6800 0.7200 0.6800 0.7000 191,922 +0.04(+6.06%)
Jul 15, 2022 0.7100 0.7200 0.6600 0.6600 174,947 -0.05(-7.04%)
Jul 14, 2022 0.6800 0.7500 0.6600 0.7100 636,441 +0.03(+4.41%)
Jul 13, 2022 0.6700 0.6800 0.6450 0.6800 299,175 +0.00(+0.00%)
Jul 12, 2022 0.6500 0.6800 0.6500 0.6800 159,759 +0.01(+1.49%)
Jul 11, 2022 0.6800 0.6800 0.6400 0.6700 65,210 -0.01(-1.47%)
Jul 08, 2022 0.7100 0.7100 0.6400 0.6800 326,011 -0.02(-2.86%)
Jul 07, 2022 0.7000 0.7600 0.6900 0.7000 281,142 -0.01(-1.41%)
Jul 06, 2022 0.7000 0.7550 0.6900 0.7100 488,417 +0.02(+2.90%)
Jul 05, 2022 0.6900 0.7300 0.6800 0.6900 78,146 -0.02(-2.82%)
Jun 30, 2022 0.7100 200 -0.01(-1.39%)
Jun 29, 2022 0.7600 0.7600 0.6700 0.7200 175,327 -0.03(-4.00%)
Jun 28, 2022 0.7300 0.7500 0.7150 0.7500 46,470 -0.01(-1.32%)
Jun 27, 2022 0.7500 0.7700 0.7100 0.7600 144,130 +0.02(+2.70%)
Jun 24, 2022 0.7100 0.7500 0.6900 0.7400 93,560 +0.04(+5.71%)
Jun 23, 2022 0.7200 0.7200 0.7000 0.7000 21,696 -0.01(-1.41%)
Jun 22, 2022 0.7200 0.7300 0.7000 0.7100 268,456 -0.02(-2.74%)
Jun 21, 2022 0.8100 0.8100 0.7200 0.7300 102,060 -0.09(-10.98%)
Jun 20, 2022 0.7800 0.8300 0.7600 0.8200 25,500 +0.05(+6.49%)
Jun 17, 2022 0.7900 0.8200 0.7700 0.7700 147,230 -0.02(-2.53%)
Jun 16, 2022 0.8400 0.8400 0.7850 0.7900 108,803 -0.04(-4.82%)
Jun 15, 2022 0.8200 0.8800 0.8000 0.8300 131,690 +0.02(+2.47%)
Jun 14, 2022 0.8400 0.8600 0.8000 0.8100 191,430 -0.02(-2.41%)
Jun 13, 2022 0.8800 0.9000 0.8300 0.8300 202,983 -0.06(-6.74%)
Jun 10, 2022 0.8600 0.9000 0.8500 0.8900 637,048 +0.01(+1.14%)
Jun 09, 2022 0.8600 0.8800 0.7900 0.8800 359,274 +0.02(+2.33%)
Jun 08, 2022 0.8300 0.8800 0.8200 0.8600 291,768 +0.03(+3.61%)
Jun 07, 2022 0.8900 0.8900 0.8300 0.8300 194,202 -0.06(-6.74%)
Jun 06, 2022 0.9100 0.9100 0.8900 0.8900 127,594 +0.00(+0.00%)
Jun 03, 2022 0.9000 0.9000 0.8900 0.8900 23,654 -0.01(-1.11%)
Jun 02, 2022 0.9000 0.9000 0.9000 0.9000 12,706 +0.00(+0.00%)
Jun 01, 2022 0.9300 0.9450 0.9000 0.9000 82,812 -0.05(-5.26%)
May 31, 2022 0.8800 0.9500 0.8750 0.9500 284,435 +0.04(+4.40%)
May 30, 2022 0.9100 0.9100 0.9100 0.9100 2,300 -0.01(-1.09%)
May 27, 2022 0.9200 0.9300 0.8800 0.9200 696,590 -0.02(-2.13%)
May 26, 2022 0.9200 0.9400 0.9100 0.9400 258,070 +0.03(+3.30%)
May 25, 2022 0.9400 0.9600 0.9100 0.9100 168,945 -0.03(-3.19%)
May 24, 2022 0.8900 0.9500 0.8900 0.9400 244,175 +0.04(+4.44%)
May 20, 2022 0.9000 0 +0.01(+1.12%)
May 19, 2022 0.9000 0.9100 0.8900 0.8900 88,370 -0.02(-2.20%)
May 18, 2022 0.9200 0.9400 0.8900 0.9100 210,355 -0.01(-1.09%)
May 17, 2022 0.9400 0.9700 0.9100 0.9200 84,910 -0.01(-1.08%)
May 16, 2022 0.9200 0.9400 0.9200 0.9300 71,684 +0.00(+0.00%)
May 13, 2022 0.9400 0.9600 0.9200 0.9300 53,394 -0.01(-1.06%)
May 12, 2022 0.8900 0.9600 0.8900 0.9400 121,899 +0.05(+5.62%)
May 11, 2022 0.9300 0.9600 0.8900 0.8900 122,155 -0.07(-7.29%)
May 10, 2022 0.9100 0.9600 0.9000 0.9600 179,030 +0.07(+7.87%)
May 09, 2022 0.9100 0.9500 0.8900 0.8900 192,690 -0.06(-6.32%)
May 06, 2022 0.9200 0.9600 0.8900 0.9500 222,383 +0.02(+2.15%)
May 05, 2022 0.9700 0.9700 0.8900 0.9300 356,820 -0.04(-4.12%)
May 04, 2022 0.9600 0.9800 0.9600 0.9700 54,295 +0.00(+0.00%)
May 03, 2022 0.9200 0.9700 0.9100 0.9700 157,080 +0.04(+4.30%)
May 02, 2022 0.9200 0.9400 0.9000 0.9300 67,496 -0.03(-3.12%)
Apr 29, 2022 0.9300 0.9700 0.9000 0.9600 173,040 +0.02(+2.13%)
Apr 28, 2022 0.9000 0.9400 0.8900 0.9400 177,014 +0.02(+2.17%)
Apr 27, 2022 0.9000 0.9200 0.8700 0.9200 241,012 +0.02(+2.22%)
Apr 26, 2022 0.8900 0.9100 0.8700 0.9000 124,889 +0.01(+1.12%)
Apr 25, 2022 0.8800 0.9100 0.8700 0.8900 86,032 -0.01(-1.11%)
Apr 22, 2022 0.8900 0.9000 0.8700 0.9000 67,587 +0.02(+2.27%)
Apr 21, 2022 0.9100 0.9200 0.8700 0.8800 123,120 -0.02(-2.22%)
Apr 20, 2022 0.9300 0.9300 0.8700 0.9000 67,104 +0.00(+0.00%)
Apr 19, 2022 0.9000 0.9200 0.8900 0.9000 161,704 -0.01(-1.10%)
Apr 18, 2022 0.8800 0.9100 0.8300 0.9100 312,255 +0.01(+1.11%)
Apr 14, 2022 0.9000 0 +0.01(+1.12%)
Apr 13, 2022 0.8700 0.9100 0.8600 0.8900 159,139 -0.01(-1.11%)
Apr 12, 2022 0.9000 0.9000 0.8400 0.9000 276,849 -0.01(-1.10%)
Apr 11, 2022 0.9000 0.9400 0.8900 0.9100 123,222 -0.01(-1.09%)
Apr 08, 2022 0.9200 0.9300 0.9000 0.9200 124,394 -0.02(-2.13%)
Apr 07, 2022 0.9600 0.9800 0.8800 0.9400 281,691 -0.03(-3.09%)
Apr 06, 2022 0.9700 0.9700 0.8900 0.9700 330,262 -0.01(-1.02%)
Apr 05, 2022 0.9400 0.9800 0.8600 0.9800 429,088 +0.04(+4.26%)
Apr 04, 2022 1.020 1.030 0.9400 0.9400 124,770 -0.10(-9.62%)
Apr 01, 2022 1.010 1.060 0.9800 1.040 278,550 +0.04(+4.00%)
Mar 31, 2022 0.9500 1.010 0.9400 1.000 237,700 +0.05(+5.26%)
Mar 30, 2022 0.9400 0.9800 0.9400 0.9500 113,798 +0.00(+0.00%)
Mar 29, 2022 0.8800 0.9500 0.8800 0.9500 123,408 +0.05(+5.56%)
Mar 28, 2022 0.8600 0.9100 0.8600 0.9000 115,079 -0.06(-6.25%)
Mar 25, 2022 0.9400 1.000 0.8900 0.9600 565,765 +0.02(+2.13%)
Mar 24, 2022 0.9800 1.030 0.9300 0.9400 292,554 -0.05(-5.05%)
Mar 23, 2022 1.060 1.060 0.9900 0.9900 80,121 -0.05(-4.81%)
Mar 22, 2022 0.9900 1.080 0.9800 1.040 159,790 +0.07(+7.22%)
Mar 21, 2022 0.9200 1.010 0.9200 0.9700 102,512 -0.03(-3.00%)
Mar 18, 2022 1.010 1.040 0.9000 1.000 231,644 -0.03(-2.91%)
Mar 17, 2022 1.020 1.060 1.000 1.030 236,219 +0.00(+0.00%)
Mar 16, 2022 1.040 1.050 0.9700 1.030 336,544 +0.00(+0.00%)
Mar 15, 2022 0.9600 1.030 0.9300 1.030 158,837 +0.07(+7.29%)
Mar 14, 2022 1.010 1.030 0.9600 0.9600 108,873 -0.04(-4.00%)
Mar 11, 2022 1.040 1.040 0.9900 1.000 55,282 -0.05(-4.76%)
Mar 10, 2022 0.9700 1.060 0.9700 1.050 68,541 +0.00(+0.00%)
Mar 09, 2022 1.010 1.090 0.9900 1.050 133,794 +0.05(+5.00%)
Mar 08, 2022 1.000 1.030 0.9500 1.000 174,147 +0.00(+0.00%)
Mar 07, 2022 0.9900 1.020 0.9500 1.000 70,211 +0.00(+0.00%)
Mar 04, 2022 1.010 1.070 1.000 1.000 194,270 -0.02(-1.96%)
Mar 03, 2022 1.030 1.040 0.9600 1.020 157,901 -0.04(-3.77%)
Mar 02, 2022 1.050 1.060 1.010 1.060 121,396 -0.03(-2.75%)
Mar 01, 2022 1.050 1.090 0.9300 1.090 432,568 +0.00(+0.00%)
Feb 28, 2022 1.010 1.090 0.9500 1.090 355,153 +0.11(+11.22%)
Feb 25, 2022 0.9800 1.030 0.9500 0.9800 216,100 -0.01(-1.01%)
Feb 24, 2022 0.8400 1.010 0.8400 0.9900 259,399 +0.07(+7.61%)
Feb 23, 2022 0.8200 0.9200 0.8200 0.9200 184,625 +0.09(+10.84%)
Feb 22, 2022 0.8600 0.8600 0.8200 0.8300 56,989 -0.01(-1.19%)
Feb 18, 2022 0.8400 0 -0.01(-1.18%)
Feb 17, 2022 0.8700 0.8800 0.8500 0.8500 72,882 -0.05(-5.56%)
Feb 16, 2022 0.8800 0.9500 0.8700 0.9000 114,202 +0.00(+0.00%)
Feb 15, 2022 0.8600 0.9000 0.8600 0.9000 59,447 +0.06(+7.14%)
Feb 14, 2022 0.8300 0.8600 0.8300 0.8400 124,329 +0.01(+1.20%)
Feb 11, 2022 0.8500 0.8900 0.8300 0.8300 113,984 +0.00(+0.00%)
Feb 10, 2022 0.9000 1.020 0.8300 0.8300 440,886 -0.05(-5.68%)
Feb 09, 2022 0.8300 0.9100 0.8300 0.8800 171,500 +0.05(+6.02%)
Feb 08, 2022 0.8200 0.8700 0.8200 0.8300 208,454 +0.03(+3.75%)
Feb 07, 2022 0.8800 0.9500 0.7700 0.8000 335,597 -0.07(-8.05%)
Feb 04, 2022 0.7900 1.060 0.7900 0.8700 449,501 +0.07(+8.75%)
Feb 03, 2022 0.8500 0.7900 0.8000 210,218 -0.07(-8.05%)
Feb 02, 2022 0.9500 0.9700 0.8700 0.8700 131,947 -0.09(-9.37%)
Feb 01, 2022 0.8400 1.010 0.8300 0.9600 294,512 +0.13(+15.66%)
Jan 31, 2022 0.8200 0.8300 130,033 +0.04(+5.06%)
Jan 28, 2022 0.8000 0.8500 0.7700 0.7900 256,498 -0.03(-3.66%)
Jan 27, 2022 0.8400 0.8400 0.7200 0.8200 286,480 -0.01(-1.20%)
Jan 26, 2022 0.8800 0.8900 0.8200 0.8300 370,181 -0.03(-3.49%)
Jan 25, 2022 0.8300 0.8900 0.8300 0.8600 472,659 -0.03(-3.37%)
Jan 24, 2022 0.9800 1.000 0.8300 0.8900 1,057,143 -0.11(-11.00%)
Jan 21, 2022 1.020 1.040 0.9400 1.000 684,764 -0.04(-3.85%)
Jan 20, 2022 1.100 1.130 1.030 1.040 152,451 -0.08(-7.14%)
Jan 19, 2022 1.120 1.150 1.100 1.120 619,409 -0.01(-0.88%)
Jan 18, 2022 1.160 1.170 1.130 1.130 47,315 -0.02(-1.74%)
Jan 17, 2022 1.160 1.180 1.140 1.150 16,300 -0.01(-0.86%)
Jan 14, 2022 1.160 1.170 1.160 1.160 10,888 +0.00(+0.00%)
Jan 13, 2022 1.200 1.200 1.150 1.160 42,276 -0.04(-3.33%)
Jan 12, 2022 1.150 1.200 1.130 1.200 71,183 +0.02(+1.69%)
Jan 11, 2022 1.180 1.200 1.150 1.180 183,964 -0.02(-1.67%)
Jan 10, 2022 1.240 1.240 1.200 1.200 22,042 -0.01(-0.83%)
Jan 07, 2022 1.200 1.250 1.200 1.210 47,815 -0.01(-0.82%)
Jan 06, 2022 1.250 1.250 1.210 1.220 289,660 -0.01(-0.81%)
Jan 05, 2022 1.240 1.280 1.230 1.230 81,720 -0.01(-0.81%)
Jan 04, 2022 1.260 1.280 1.240 1.240 30,680 -0.03(-2.36%)
Dec 31, 2021 1.270 1.270 1.270 0 -0.03(-2.31%)
Dec 30, 2021 1.280 1.320 1.280 1.300 32,430 +0.03(+2.36%)
Dec 29, 2021 1.270 1.300 1.260 1.270 43,850 +0.00(+0.00%)
Dec 24, 2021 1.270 1.270 1.270 0 +0.00(+0.00%)
Dec 23, 2021 1.290 1.320 1.270 1.270 44,074 -0.02(-1.55%)
Dec 22, 2021 1.280 1.310 1.270 1.290 68,760 -0.01(-0.77%)
Dec 21, 2021 1.290 1.310 1.270 1.300 22,262 +0.00(+0.00%)
Dec 20, 2021 1.285 1.300 1.260 1.300 68,175 -0.01(-0.76%)
Dec 17, 2021 1.270 1.340 1.250 1.310 115,388 +0.04(+3.15%)
Dec 16, 2021 1.280 1.280 1.240 1.270 28,473 -0.01(-0.78%)
Dec 15, 2021 1.310 1.310 1.250 1.280 280,819 -0.05(-3.76%)
Dec 14, 2021 1.260 1.330 1.240 1.330 242,333 +0.07(+5.56%)
Dec 13, 2021 1.270 1.280 1.260 1.260 71,711 -0.02(-1.56%)
Dec 10, 2021 1.270 1.290 1.260 1.280 160,294 +0.00(+0.00%)
Dec 09, 2021 1.290 1.300 1.270 1.280 63,456 -0.03(-2.29%)
Dec 08, 2021 1.300 1.330 1.250 1.310 166,485 +0.01(+0.77%)
Dec 07, 2021 1.280 1.320 1.230 1.300 224,987 +0.04(+3.17%)
Dec 06, 2021 1.310 1.350 1.260 1.260 236,475 -0.04(-3.08%)
Dec 03, 2021 1.370 1.390 1.300 1.300 184,916 -0.08(-5.80%)
Dec 02, 2021 1.350 1.380 1.300 1.380 97,601 +0.04(+2.99%)
Dec 01, 2021 1.310 1.350 1.260 1.340 251,881 +0.04(+3.08%)
Nov 30, 2021 1.340 1.340 1.280 1.300 254,399 -0.04(-2.99%)
Nov 29, 2021 1.370 1.400 1.310 1.340 184,050 -0.04(-2.90%)
Nov 26, 2021 1.330 1.400 1.310 1.380 285,470 +0.04(+2.99%)
Nov 25, 2021 1.340 1.340 1.330 1.340 3,800 +0.01(+0.75%)
Nov 24, 2021 1.360 1.390 1.320 1.330 164,085 -0.06(-4.32%)
Nov 23, 2021 1.250 1.390 1.250 1.390 295,931 +0.09(+6.92%)
Nov 22, 2021 1.290 1.340 1.250 1.300 270,778 -0.01(-0.76%)
Nov 19, 2021 1.390 1.390 1.280 1.310 173,607 -0.04(-2.96%)
Nov 18, 2021 1.400 1.420 1.270 1.350 402,416 -0.04(-2.88%)
Nov 17, 2021 1.420 1.440 1.330 1.390 152,415 -0.04(-2.80%)
Nov 16, 2021 1.480 1.520 1.420 1.430 133,903 -0.06(-4.03%)
Nov 15, 2021 1.500 1.640 1.450 1.490 381,273 -0.13(-8.02%)
Nov 12, 2021 1.590 1.650 1.460 1.620 907,792 +0.10(+6.58%)
Nov 11, 2021 1.330 1.530 1.310 1.520 844,176 +0.19(+14.29%)
Nov 10, 2021 1.300 1.360 1.330 332,620 -0.01(-0.75%)
Nov 09, 2021 1.280 1.440 1.280 1.340 714,859 +0.09(+7.20%)
Nov 08, 2021 1.340 1.450 1.230 1.250 619,673 -0.06(-4.58%)
Nov 05, 2021 1.230 1.310 1.230 1.310 337,571 +0.07(+5.65%)
Nov 04, 2021 1.200 1.250 1.150 1.240 248,789 +0.00(+0.00%)
Nov 03, 2021 1.260 1.270 1.230 1.240 87,912 -0.03(-2.36%)
Nov 02, 2021 1.260 1.280 1.250 1.270 71,242 -0.01(-0.78%)
Nov 01, 2021 1.300 1.270 1.270 1.280 56,052 -0.01(-0.78%)
Oct 29, 2021 1.230 1.310 1.210 1.290 237,671 +0.08(+6.61%)
Oct 28, 2021 1.210 1.230 1.190 1.210 319,030 -0.02(-1.63%)
Oct 27, 2021 1.210 1.230 1.190 1.230 130,641 +0.02(+1.65%)
Oct 26, 2021 1.200 1.210 106,612 +0.00(+0.00%)
Oct 25, 2021 1.210 1.220 1.200 1.210 72,537 -0.01(-0.82%)
Oct 22, 2021 1.280 1.280 1.210 1.220 90,073 -0.07(-5.43%)
Oct 21, 2021 1.250 1.290 1.230 1.290 122,995 +0.03(+2.38%)
Oct 20, 2021 1.280 1.300 1.230 1.260 275,722 -0.04(-3.08%)
Oct 19, 2021 1.240 1.300 1.230 1.300 190,210 +0.04(+3.17%)
Oct 18, 2021 1.230 1.270 1.220 1.260 177,809 +0.02(+1.61%)
Oct 15, 2021 1.270 1.290 1.220 1.240 150,095 -0.05(-3.88%)
Oct 14, 2021 1.280 1.290 1.250 1.290 112,270 +0.01(+0.78%)
Oct 13, 2021 1.270 1.300 1.250 1.280 118,049 -0.01(-0.78%)
Oct 12, 2021 1.330 1.330 1.260 1.290 61,174 -0.04(-3.01%)
Oct 08, 2021 1.330 1.330 1.330 0 +0.03(+2.31%)
Oct 07, 2021 1.270 1.310 1.260 1.300 186,817 +0.03(+2.36%)
Oct 06, 2021 1.280 1.290 1.260 1.270 70,333 -0.02(-1.55%)
Oct 05, 2021 1.280 1.290 1.220 1.290 81,234 -0.01(-0.77%)
Oct 04, 2021 1.300 1.310 1.270 1.300 67,878 -0.04(-2.99%)
Oct 01, 2021 1.330 1.340 1.280 1.340 93,372 +0.01(+0.75%)
Sep 30, 2021 1.310 1.370 1.280 1.330 143,756 +0.03(+2.31%)
Sep 29, 2021 1.320 1.330 1.280 1.300 225,620 -0.01(-0.76%)
Sep 28, 2021 1.330 1.370 1.290 1.310 380,124 -0.06(-4.38%)
Sep 27, 2021 1.370 1.390 1.280 1.370 96,285 +0.02(+1.48%)
Sep 24, 2021 1.290 1.360 1.270 1.350 83,132 +0.06(+4.65%)
Sep 23, 2021 1.280 1.400 1.270 1.290 236,330 +0.04(+3.20%)
Sep 22, 2021 1.300 1.420 1.230 1.250 246,892 -0.05(-3.85%)
Sep 21, 2021 1.250 1.330 1.170 1.300 303,439 +0.04(+3.17%)
Sep 20, 2021 1.300 1.320 1.230 1.260 381,605 -0.08(-5.97%)
Sep 17, 2021 1.330 1.340 1.280 1.340 133,329 -0.01(-0.74%)
Sep 16, 2021 1.310 1.350 1.270 1.350 105,665 +0.04(+3.05%)
Sep 15, 2021 1.290 1.320 1.280 1.310 111,281 -0.01(-0.76%)
Sep 14, 2021 1.280 1.340 1.250 1.320 180,058 +0.03(+2.33%)
Sep 13, 2021 1.280 1.300 1.220 1.290 109,432 +0.01(+0.78%)
Sep 10, 2021 1.270 1.290 1.240 1.280 72,219 -0.02(-1.54%)
Sep 09, 2021 1.270 1.300 1.210 1.300 194,087 +0.02(+1.56%)
Sep 08, 2021 1.280 1.300 1.260 1.280 139,715 -0.01(-0.78%)
Sep 07, 2021 1.310 1.310 1.270 1.290 70,940 -0.02(-1.53%)
Sep 03, 2021 1.310 1.310 1.310 0 +0.01(+0.77%)
Sep 02, 2021 1.310 1.320 1.280 1.300 176,229 -0.01(-0.76%)
Sep 01, 2021 1.310 1.350 1.300 1.310 122,347 -0.04(-2.96%)
Aug 31, 2021 1.320 1.380 1.300 1.350 47,081 +0.05(+3.85%)
Aug 30, 2021 1.380 1.380 1.300 1.300 72,392 -0.08(-5.80%)
Aug 27, 2021 1.310 1.400 1.270 1.380 102,069 +0.07(+5.34%)
Aug 26, 2021 1.290 1.310 1.230 1.310 174,438 +0.02(+1.55%)
Aug 25, 2021 1.300 1.340 1.270 1.290 203,931 -0.02(-1.90%)
Aug 24, 2021 1.310 1.320 1.280 1.315 106,800 +0.00(+0.38%)
Aug 23, 2021 1.380 1.380 1.310 1.310 233,734 -0.04(-2.96%)
Aug 20, 2021 1.385 1.390 1.350 1.350 126,534 -0.06(-4.26%)
Aug 19, 2021 1.390 1.410 1.370 1.410 50,212 +0.00(+0.00%)
Aug 18, 2021 1.370 1.410 1.360 1.410 53,426 +0.04(+2.92%)
Aug 17, 2021 1.380 1.390 1.360 1.370 211,127 +0.01(+0.74%)
Aug 16, 2021 1.360 1.400 1.320 1.360 125,580 -0.02(-1.45%)
Aug 13, 2021 1.370 1.380 1.340 1.380 63,831 +0.00(+0.00%)
Aug 12, 2021 1.370 1.410 1.320 1.380 102,059 -0.03(-2.13%)
Aug 11, 2021 1.390 1.410 1.380 1.410 38,527 +0.01(+0.71%)
Aug 10, 2021 1.400 1.400 1.370 1.400 50,102 +0.00(+0.00%)
Aug 09, 2021 1.400 1.430 1.370 1.400 206,175 -0.01(-0.71%)
Aug 06, 2021 1.390 1.430 1.390 1.410 150,586 +0.01(+0.71%)
Aug 05, 2021 1.420 1.430 1.400 1.400 90,216 -0.04(-2.78%)
Aug 04, 2021 1.450 1.450 1.380 1.440 130,633 +0.02(+1.41%)
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.