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 (%)
Oct 31, 2018 0.4470 0.4579 0.4050 0.4579 107,480 +0.03(+6.74%)
Oct 30, 2018 0.4320 0.4618 0.4168 0.4290 23,313 -0.02(-4.88%)
Oct 29, 2018 0.5019 0.5063 0.4468 0.4510 63,397 -0.04(-8.20%)
Oct 26, 2018 0.4757 0.4940 0.4302 0.4913 21,900 +0.02(+4.53%)
Oct 25, 2018 0.4840 0.5093 0.4643 0.4700 58,460 -0.03(-5.98%)
Oct 24, 2018 0.4622 0.5401 0.4552 0.4999 78,335 +0.01(+1.81%)
Oct 23, 2018 0.3864 0.5170 0.3789 0.4910 134,808 +0.02(+4.71%)
Oct 22, 2018 0.5518 0.5520 0.4444 0.4689 120,315 -0.06(-11.53%)
Oct 19, 2018 0.5852 0.6007 0.5300 0.5300 75,900 -0.06(-10.37%)
Oct 18, 2018 0.5084 0.5913 0.4959 0.5913 127,427 +0.11(+22.17%)
Oct 17, 2018 0.4677 0.5044 0.4427 0.4840 168,177 +0.03(+5.79%)
Oct 16, 2018 0.7000 0.7000 0.4111 0.4575 295,732 -0.04(-8.94%)
Oct 15, 2018 0.5699 0.5799 0.4672 0.5024 193,923 -0.07(-11.89%)
Oct 12, 2018 0.6110 0.6245 0.5547 0.5702 187,200 -0.05(-7.66%)
Oct 11, 2018 0.6308 0.6418 0.6100 0.6175 58,834 +0.01(+1.23%)
Oct 10, 2018 0.6129 0.6356 0.6100 0.6100 45,536 -0.00(-0.75%)
Oct 09, 2018 0.6487 0.6645 0.6146 0.6146 123,652 -0.09(-12.20%)
Oct 08, 2018 0.6850 0.7000 0.6450 0.7000 40,161 +0.05(+8.26%)
Oct 05, 2018 0.6398 0.6524 0.6135 0.6466 68,700 -0.01(-1.96%)
Oct 04, 2018 0.6700 0.6730 0.6500 0.6595 39,218 +0.01(+1.48%)
Oct 03, 2018 0.6840 0.6898 0.6300 0.6499 43,691 -0.03(-3.86%)
Oct 02, 2018 0.6810 0.6997 0.6600 0.6760 86,546 -0.02(-3.46%)
Oct 01, 2018 0.7125 0.7125 0.6800 0.7002 54,071 +0.02(+2.97%)
Sep 28, 2018 0.6605 0.6921 0.6605 0.6800 34,600 +0.01(+1.36%)
Sep 27, 2018 0.6710 0.6914 0.6600 0.6709 41,296 +0.02(+3.22%)
Sep 26, 2018 0.6676 0.6700 0.6478 0.6500 40,609 -0.00(-0.69%)
Sep 25, 2018 0.6756 0.6990 0.6500 0.6545 54,179 -0.02(-2.97%)
Sep 24, 2018 0.6825 0.6944 0.6500 0.6745 109,741 +0.00(+0.67%)
Sep 21, 2018 0.6914 0.6914 0.6631 0.6700 88,500 -0.02(-3.57%)
Sep 20, 2018 0.6646 0.6948 0.6450 0.6948 77,847 +0.01(+1.14%)
Sep 19, 2018 0.6969 0.7214 0.6640 0.6870 62,352 -0.02(-3.24%)
Sep 18, 2018 0.6744 0.7125 0.6710 0.7100 35,228 +0.04(+5.97%)
Sep 17, 2018 0.7016 0.7100 0.6700 0.6700 29,260 -0.03(-4.29%)
Sep 14, 2018 0.6888 0.7110 0.6550 0.7000 43,300 +0.00(+0.00%)
Sep 13, 2018 0.7060 0.7293 0.6900 0.7000 101,200 -0.03(-3.81%)
Sep 12, 2018 0.7549 0.7558 0.7050 0.7277 75,122 -0.02(-3.03%)
Sep 11, 2018 0.7323 0.7520 0.7090 0.7504 102,095 +0.01(+1.19%)
Sep 10, 2018 0.7166 0.7420 0.6950 0.7416 284,460 +0.06(+8.06%)
Sep 07, 2018 0.7095 0.7317 0.6700 0.6863 47,900 -0.04(-5.31%)
Sep 06, 2018 0.7147 0.7411 0.7000 0.7248 105,193 -0.01(-1.80%)
Sep 05, 2018 0.7619 0.7619 0.7250 0.7381 35,538 +0.01(+1.11%)
Sep 04, 2018 0.7482 0.7532 0.7300 0.7300 51,453 -0.03(-3.44%)
Aug 31, 2018 0.7560 0.7560 0.7560 0 +0.02(+2.16%)
Aug 30, 2018 0.7648 0.7648 0.7400 0.7400 56,851 -0.02(-3.14%)
Aug 29, 2018 0.7932 0.7932 0.7150 0.7640 85,927 +0.00(+0.13%)
Aug 28, 2018 0.7551 0.8000 0.7350 0.7630 328,936 +0.02(+2.73%)
Aug 27, 2018 0.6774 0.7766 0.6495 0.7427 129,079 +0.07(+10.85%)
Aug 24, 2018 0.6700 0.6740 0.6580 0.6700 50,600 +0.00(+0.01%)
Aug 23, 2018 0.6681 0.6867 0.6642 0.6699 120,118 -0.00(-0.30%)
Aug 22, 2018 0.6730 0.6748 0.6336 0.6719 76,416 +0.01(+1.80%)
Aug 21, 2018 0.6619 0.6886 0.6600 0.6600 57,656 -0.02(-2.86%)
Aug 20, 2018 0.6776 0.6840 0.6609 0.6794 51,566 +0.00(+0.18%)
Aug 17, 2018 0.6710 0.6782 0.6610 0.6782 21,100 +0.01(+1.22%)
Aug 16, 2018 0.6713 0.6880 0.6520 0.6700 11,825 -0.00(-0.55%)
Aug 15, 2018 0.6700 0.6813 0.6400 0.6737 108,942 -0.00(-0.69%)
Aug 14, 2018 0.6760 0.6784 0.6590 0.6784 111,061 +0.01(+1.56%)
Aug 13, 2018 0.6909 0.6909 0.6680 0.6680 32,433 +0.00(+0.00%)
Aug 10, 2018 0.6850 0.6850 0.6680 0.6680 82,100 -0.01(-1.76%)
Aug 09, 2018 0.6872 0.6970 0.6768 0.6800 88,099 +0.00(+0.00%)
Aug 08, 2018 0.6917 0.6970 0.6800 0.6800 155,261 -0.01(-1.02%)
Aug 07, 2018 0.6817 0.6950 0.6559 0.6870 123,843 -0.11(-14.12%)
Aug 06, 2018 1.000 1.000 0.6900 0.8000 16,901 +0.12(+17.47%)
Aug 03, 2018 0.6334 0.6810 0.6334 0.6810 18,700 +0.03(+4.61%)
Aug 02, 2018 0.6470 0.6660 0.6402 0.6510 27,748 -0.02(-2.34%)
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.