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 (%)
Mar 29, 2019 1.990 2.000 1.920 1.950 243,600 -0.02(-1.02%)
Mar 28, 2019 1.850 1.970 1.750 1.970 190,788 +0.13(+7.07%)
Mar 27, 2019 1.815 1.900 1.740 1.840 32,568 +0.12(+6.98%)
Mar 26, 2019 1.770 1.900 1.710 1.720 110,392 -0.03(-1.71%)
Mar 25, 2019 1.700 1.800 1.690 1.750 87,888 +0.05(+2.94%)
Mar 22, 2019 1.660 1.795 1.298 1.700 475,300 +0.04(+2.42%)
Mar 21, 2019 1.690 1.700 1.650 1.660 74,954 +0.01(+0.61%)
Mar 20, 2019 1.700 1.700 1.550 1.650 50,809 +0.05(+3.12%)
Mar 19, 2019 1.640 1.700 1.470 1.600 191,607 -0.07(-4.48%)
Mar 18, 2019 1.680 1.700 1.640 1.675 84,770 -0.02(-1.47%)
Mar 15, 2019 1.720 1.850 1.700 1.700 642,600 -0.02(-1.16%)
Mar 14, 2019 1.850 1.900 1.720 1.720 742,113 -0.08(-4.44%)
Mar 13, 2019 1.670 1.900 1.420 1.800 709,096 +0.08(+4.65%)
Mar 12, 2019 2.060 2.070 1.630 1.720 1,009,725 -0.33(-16.10%)
Mar 11, 2019 1.900 2.250 1.860 2.050 858,404 +0.19(+10.22%)
Mar 08, 2019 1.550 1.995 1.289 1.860 913,000 +0.42(+29.17%)
Mar 07, 2019 1.723 2.170 1.286 1.440 45,636 +0.12(+9.19%)
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%)
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.