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 (%)
Feb 28, 2019 1.319 1.319 1.319 0 +0.11(+8.99%)
Feb 27, 2019 1.108 1.260 1.040 1.210 747,954 +0.14(+13.08%)
Feb 26, 2019 0.9874 1.070 0.9551 1.070 315,842 +0.04(+3.39%)
Feb 25, 2019 0.9030 1.058 0.8800 1.035 447,230 +0.13(+14.59%)
Feb 22, 2019 0.8301 0.9110 0.8230 0.9031 152,300 +0.09(+11.08%)
Feb 21, 2019 0.8752 0.8752 0.7900 0.8130 181,870 -0.05(-5.47%)
Feb 20, 2019 0.9064 0.9064 0.8549 0.8600 119,618 -0.02(-2.38%)
Feb 19, 2019 0.8860 0.9017 0.8600 0.8810 224,010 -0.01(-0.62%)
Feb 15, 2019 0.9077 0.9077 0.8626 0.8865 165,600 -0.01(-0.72%)
Feb 14, 2019 0.9130 0.9307 0.8678 0.8929 259,719 -0.03(-2.95%)
Feb 13, 2019 0.8323 0.9249 0.8100 0.9200 339,713 +0.11(+13.11%)
Feb 12, 2019 0.8170 0.8293 0.8000 0.8134 30,023 -0.00(-0.43%)
Feb 11, 2019 0.8408 0.8532 0.8019 0.8169 400,916 +0.00(+0.12%)
Feb 08, 2019 0.8000 0.8255 0.8000 0.8159 86,800 +0.02(+1.99%)
Feb 07, 2019 0.8047 0.8237 0.7775 0.8000 97,125 +0.00(+0.34%)
Feb 06, 2019 0.7484 0.8049 0.7163 0.7973 131,262 +0.06(+7.74%)
Feb 05, 2019 0.8405 0.8417 0.7293 0.7400 318,402 -0.08(-9.72%)
Feb 04, 2019 0.7885 0.8197 0.7672 0.8197 333,822 +0.04(+5.09%)
Feb 01, 2019 0.7667 0.7994 0.7667 0.7800 210,200 +0.02(+2.03%)
Jan 31, 2019 0.7270 0.7650 0.7050 0.7645 354,996 +0.04(+5.45%)
Jan 30, 2019 0.7288 0.7478 0.7176 0.7250 62,753 +0.01(+1.05%)
Jan 29, 2019 0.7045 0.7201 0.6664 0.7175 114,756 +0.01(+1.95%)
Jan 28, 2019 0.6431 0.7144 0.6349 0.7038 177,589 +0.05(+7.88%)
Jan 25, 2019 0.6523 0.6620 0.6400 0.6524 110,300 +0.01(+1.94%)
Jan 24, 2019 0.6400 0.6500 0.6310 0.6400 67,031 +0.00(+0.63%)
Jan 23, 2019 0.6258 0.6400 0.6122 0.6360 127,101 +0.02(+3.41%)
Jan 22, 2019 0.6181 0.6360 0.6023 0.6150 86,005 -0.02(-3.39%)
Jan 18, 2019 0.6223 0.6383 0.6000 0.6366 107,000 +0.01(+2.35%)
Jan 17, 2019 0.6180 0.6255 0.6000 0.6220 54,997 -0.01(-1.02%)
Jan 16, 2019 0.6207 0.6307 0.6063 0.6284 30,761 +0.01(+2.18%)
Jan 15, 2019 0.6320 0.6320 0.6000 0.6150 35,881 +0.00(+0.49%)
Jan 14, 2019 0.6383 0.6383 0.6000 0.6120 71,093 +0.00(+0.33%)
Jan 11, 2019 0.6240 0.6505 0.6075 0.6100 246,300 -0.03(-4.51%)
Jan 10, 2019 0.6456 0.6550 0.6248 0.6388 61,679 +0.00(+0.20%)
Jan 09, 2019 0.6600 0.6716 0.6250 0.6375 41,161 -0.01(-1.86%)
Jan 08, 2019 0.6465 0.6500 0.6130 0.6496 80,779 +0.03(+4.98%)
Jan 07, 2019 0.7017 0.7188 0.6180 0.6188 425,145 -0.07(-10.49%)
Jan 04, 2019 0.6971 0.7136 0.6900 0.6913 36,700 -0.00(-0.30%)
Jan 03, 2019 0.7101 0.7101 0.6700 0.6934 21,269 -0.01(-1.08%)
Jan 02, 2019 0.6771 0.7400 0.6710 0.7010 107,129 +0.02(+3.65%)
Dec 31, 2018 0.6650 0.6993 0.6500 0.6763 71,100 +0.01(+1.70%)
Dec 28, 2018 0.6500 0.6701 0.6500 0.6650 13,500 -0.01(-0.88%)
Dec 27, 2018 0.6613 0.6750 0.6470 0.6709 28,070 +0.00(+0.13%)
Dec 26, 2018 0.6659 0.7320 0.6240 0.6700 35,664 +0.01(+0.90%)
Dec 24, 2018 0.5696 0.7100 0.5490 0.6640 243,600 +0.12(+21.54%)
Dec 21, 2018 0.6040 0.6323 0.5463 0.5463 90,200 -0.06(-10.44%)
Dec 20, 2018 0.6400 0.6551 0.6100 0.6100 77,181 -0.03(-4.69%)
Dec 19, 2018 0.6712 0.6877 0.6400 0.6400 37,052 -0.03(-4.48%)
Dec 18, 2018 0.6540 0.6798 0.6433 0.6700 118,995 +0.03(+3.94%)
Dec 17, 2018 0.6524 0.7062 0.6429 0.6446 108,725 -0.01(-1.33%)
Dec 14, 2018 0.6450 0.7080 0.6450 0.6533 75,200 -0.01(-1.02%)
Dec 13, 2018 0.7355 0.7400 0.6600 0.6600 130,499 -0.08(-10.69%)
Dec 12, 2018 0.7356 0.7839 0.7070 0.7390 151,021 +0.03(+4.57%)
Dec 11, 2018 0.6830 0.7107 0.6756 0.7067 63,607 +0.05(+8.19%)
Dec 10, 2018 0.6402 0.6540 0.6100 0.6532 39,785 +0.05(+8.87%)
Dec 07, 2018 0.5695 0.6490 0.5695 0.6000 38,800 +0.07(+13.53%)
Dec 06, 2018 0.5783 0.6028 0.5285 0.5285 120,317 -0.05(-8.33%)
Dec 04, 2018 0.6165 0.6851 0.5620 0.5765 88,400 -0.05(-8.49%)
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.