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 (%)
Apr 27, 2023 0.2690 0 +0.01(+3.46%)
Apr 26, 2023 0.2600 0.2600 0.2600 0.2600 4,000 -0.03(-9.44%)
Apr 25, 2023 0.2800 0.2871 0.2800 0.2871 5,070 +0.00(+0.74%)
Apr 24, 2023 0.2850 0.2850 0.2850 0.2850 4,050 +0.00(+1.79%)
Apr 21, 2023 0.2801 0.2801 0.2750 0.2800 4,403 -0.01(-3.45%)
Apr 20, 2023 0.2900 0.2900 0.2900 0.2900 250 +0.01(+3.53%)
Apr 19, 2023 0.2801 0.2801 0.2801 0.2801 5,444 +0.01(+3.70%)
Apr 18, 2023 0.2900 0.2900 0.2701 0.2701 16,800 -0.01(-4.15%)
Apr 17, 2023 0.2818 0.2818 0.2818 0.2818 1,500 -0.00(-1.12%)
Apr 12, 2023 0.2850 0 +0.02(+7.55%)
Apr 11, 2023 0.2650 0.2650 0.2650 0.2650 150 -0.01(-3.64%)
Apr 10, 2023 0.2750 0.2750 0.2750 0.2750 190 -0.02(-6.78%)
Apr 03, 2023 0.2950 0 +0.01(+2.61%)
Mar 30, 2023 0.2875 0 -0.00(-1.20%)
Mar 28, 2023 0.2910 0 +0.01(+3.93%)
Mar 27, 2023 0.2850 0.2900 0.2800 0.2800 3,876 -0.02(-5.88%)
Mar 24, 2023 0.3100 0.3100 0.2975 0.2975 357 +0.00(+0.00%)
Mar 20, 2023 0.2975 95 -0.02(-7.03%)
Mar 17, 2023 0.3200 0.3200 0.3200 0.3200 329 +0.01(+4.07%)
Mar 13, 2023 0.3075 0 +0.02(+7.89%)
Mar 09, 2023 0.2850 0 -0.04(-12.31%)
Mar 08, 2023 0.3250 0.3250 0.3250 0.3250 500 -0.02(-4.41%)
Mar 03, 2023 0.3400 0 -0.01(-1.82%)
Mar 02, 2023 0.3463 0.3463 0.3463 0.3463 275 -0.01(-2.45%)
Mar 01, 2023 0.3550 0.3550 0.3550 0.3550 1,000 -0.01(-1.47%)
Feb 28, 2023 0.3603 0.3603 0.3603 0.3603 11,347 +0.02(+4.43%)
Feb 27, 2023 0.3450 0.3450 0.3450 0.3450 3,000 -0.04(-9.95%)
Feb 24, 2023 0.3831 0.3831 0.3831 0.3831 124 -0.00(-0.49%)
Feb 23, 2023 0.3850 0.3850 0.3850 0.3850 2,500 -0.02(-3.75%)
Feb 21, 2023 0.4000 0 -0.01(-2.44%)
Feb 16, 2023 0.4100 0 -0.01(-2.96%)
Feb 13, 2023 0.4225 0 +0.01(+1.20%)
Feb 09, 2023 0.4175 0 -0.01(-1.42%)
Feb 08, 2023 0.4235 0.4235 0.4235 0.4235 1,016 -0.01(-2.08%)
Feb 07, 2023 0.4288 0.4325 0.4288 0.4325 501 -0.02(-3.55%)
Feb 02, 2023 0.4484 0 +0.01(+3.01%)
Jan 31, 2023 0.4353 0 -0.02(-5.37%)
Jan 30, 2023 0.4600 0.4600 0.4600 0.4600 556 +0.02(+3.37%)
Jan 27, 2023 0.4375 0.4450 0.4300 0.4450 2,300 -0.00(-0.67%)
Jan 26, 2023 0.4480 0.4480 0.4480 0.4480 100 +0.02(+4.80%)
Jan 20, 2023 0.4275 0 -0.04(-9.04%)
Jan 19, 2023 0.4700 0.4700 0.4700 0.4700 500 +0.05(+11.90%)
Jan 12, 2023 0.4200 0 +0.00(+1.18%)
Jan 09, 2023 0.4151 0 -0.00(-0.57%)
Jan 04, 2023 0.4175 0 -0.01(-1.76%)
Dec 27, 2022 0.4250 0 +0.02(+6.25%)
Dec 23, 2022 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+1.91%)
Dec 22, 2022 0.3975 0.3975 0.3925 0.3925 900 -0.03(-7.65%)
Dec 19, 2022 0.4250 0 +0.04(+10.39%)
Dec 16, 2022 0.3850 0.3850 0.3850 0.3850 1,000 -0.06(-12.99%)
Dec 14, 2022 0.4425 0 -0.00(-0.11%)
Dec 12, 2022 0.4430 0 +0.01(+3.02%)
Dec 07, 2022 0.4300 0 -0.02(-4.44%)
Dec 06, 2022 0.4500 0.4500 0.4500 0.4500 1,200 -0.01(-1.10%)
Dec 02, 2022 0.4550 0 -0.02(-4.71%)
Dec 01, 2022 0.4950 0.4950 0.4775 0.4775 800 +0.01(+2.69%)
Nov 30, 2022 0.4650 0.4650 0.4650 0.4650 300 +0.02(+4.49%)
Nov 29, 2022 0.4450 0.4450 0.4450 0.4450 1,000 -0.02(-3.26%)
Nov 25, 2022 0.4600 100 -0.07(-13.21%)
Nov 23, 2022 0.5125 0.5300 0.5125 0.5300 2,599 +0.00(+0.19%)
Nov 22, 2022 0.5290 0.5290 0.5290 0.5290 110 +0.07(+16.26%)
Nov 17, 2022 0.4550 0 +0.00(+0.00%)
Nov 16, 2022 0.4625 0.4625 0.4550 0.4550 422 +0.01(+2.25%)
Nov 15, 2022 0.4300 0.4450 0.4300 0.4450 1,141 +0.01(+3.25%)
Nov 14, 2022 0.4250 0.4310 0.4250 0.4310 755 +0.02(+5.77%)
Nov 10, 2022 0.4075 0 +0.00(+0.62%)
Nov 09, 2022 0.4050 0.4050 0.4050 0.4050 367 -0.02(-5.81%)
Nov 07, 2022 0.4300 0 -0.02(-4.44%)
Nov 02, 2022 0.4500 0 +0.02(+3.45%)
Oct 31, 2022 0.4350 80 -0.01(-3.18%)
Oct 28, 2022 0.4425 0.4500 0.4350 0.4493 4,870 -0.04(-7.36%)
Oct 26, 2022 0.4850 0 -0.01(-1.02%)
Oct 20, 2022 0.4900 0 -0.01(-2.00%)
Oct 17, 2022 0.5000 0 +0.01(+2.99%)
Oct 14, 2022 0.5050 0.5050 0.4855 0.4855 5,200 +0.01(+1.78%)
Oct 13, 2022 0.4770 0.4770 0.4770 0.4770 200 -0.03(-6.10%)
Oct 12, 2022 0.5200 0.5200 0.5080 0.5080 672 +0.00(+0.59%)
Oct 11, 2022 0.5050 0.5050 0.5050 0.5050 2,000 +0.03(+5.21%)
Oct 07, 2022 0.4800 0 -0.01(-2.04%)
Oct 06, 2022 0.5050 0.5050 0.4900 0.4900 4,020 -0.01(-1.80%)
Oct 05, 2022 0.4990 0.4990 0.4990 0.4990 278 +0.02(+5.16%)
Oct 03, 2022 0.4745 0 -0.03(-6.04%)
Sep 30, 2022 0.5050 0.5050 0.5050 0.5050 510 +0.03(+5.76%)
Sep 27, 2022 0.4775 0 -0.02(-4.50%)
Sep 23, 2022 0.5000 0 -0.05(-9.09%)
Sep 22, 2022 0.5500 0.5500 0.5500 0.5500 480 +0.01(+0.92%)
Sep 21, 2022 0.5450 0.5450 0.5450 0.5450 2,383 +0.01(+0.93%)
Sep 20, 2022 0.5400 0.5400 0.5400 0.5400 430 -0.02(-4.37%)
Sep 15, 2022 0.5647 0 +0.01(+2.67%)
Sep 13, 2022 0.5500 0 -0.02(-3.93%)
Sep 12, 2022 0.5725 0.5725 0.5725 0.5725 820 +0.07(+14.27%)
Sep 07, 2022 0.5010 0 -0.02(-3.09%)
Sep 06, 2022 0.5410 0.5410 0.5170 0.5170 5,144 -0.01(-1.05%)
Sep 02, 2022 0.5225 0.5225 0.5225 0.5225 100 -0.02(-4.04%)
Aug 31, 2022 0.5445 10 -0.03(-4.39%)
Aug 30, 2022 0.5695 0.5695 0.5695 0.5695 110 +0.06(+12.11%)
Aug 29, 2022 0.5200 0.5200 0.5080 0.5080 325 -0.01(-2.31%)
Aug 26, 2022 0.5065 0.5200 0.5065 0.5200 2,545 -0.01(-1.89%)
Aug 25, 2022 0.5300 0.5300 0.5300 0.5300 2,000 -0.02(-2.75%)
Aug 24, 2022 0.5450 0.5450 0.5450 0.5450 494 -0.01(-1.80%)
Aug 23, 2022 0.5740 0.5740 0.5550 0.5550 16,623 -0.03(-5.13%)
Aug 22, 2022 0.6000 0.6000 0.5600 0.5850 1,186 +0.02(+2.63%)
Aug 19, 2022 0.6050 0.6050 0.5700 0.5700 7,375 -0.08(-12.31%)
Aug 18, 2022 0.6500 0.6500 0.6500 0.6500 100 -0.01(-1.14%)
Aug 17, 2022 0.6575 0.6575 0.6575 0.6575 31,082 -0.03(-4.01%)
Aug 16, 2022 0.6850 0.6850 0.6850 0.6850 11,347 -0.02(-2.84%)
Aug 15, 2022 0.6939 0.7050 0.6745 0.7050 6,701 +0.10(+16.34%)
Aug 12, 2022 0.6060 0.6060 0.6060 0.6060 150 -0.01(-1.46%)
Aug 11, 2022 0.6150 0.6150 0.6150 0.6150 250 +0.02(+3.36%)
Aug 09, 2022 0.5950 0 -0.04(-5.56%)
Aug 08, 2022 0.6383 0.6383 0.6225 0.6300 1,655 +0.08(+14.34%)
Aug 05, 2022 0.5800 0.5800 0.5510 0.5510 2,360 -0.06(-10.41%)
Aug 04, 2022 0.6150 0.6150 0.6150 0.6150 2,979 -0.00(-0.40%)
Aug 03, 2022 0.6175 0.6175 0.6175 0.6175 300 +0.10(+19.90%)
Aug 01, 2022 0.5150 0 +0.01(+0.98%)
Jul 28, 2022 0.5100 0 +0.02(+3.03%)
Jul 27, 2022 0.4790 0.4950 0.4790 0.4950 1,672 +0.00(+0.00%)
Jul 25, 2022 0.4950 0 -0.07(-11.61%)
Jul 22, 2022 0.5800 0.5800 0.5600 0.5600 1,350 +0.07(+13.52%)
Jul 21, 2022 0.5000 0.5100 0.4396 0.4933 20,240 +0.10(+26.49%)
Jul 18, 2022 0.3900 0 -0.01(-2.26%)
Jul 14, 2022 0.3990 18 +0.00(+1.01%)
Jul 13, 2022 0.3900 0.4050 0.3900 0.3950 1,300 +0.00(+0.00%)
Jul 11, 2022 0.3950 0 -0.03(-7.60%)
Jul 08, 2022 0.4275 0.4275 0.4275 0.4275 1,025 +0.01(+1.79%)
Jul 07, 2022 0.4125 0.4200 0.4125 0.4200 2,660 +0.03(+7.69%)
Jul 05, 2022 0.3900 0 -0.02(-3.70%)
Jun 29, 2022 0.4050 0 -0.02(-5.81%)
Jun 27, 2022 0.4300 0 -0.01(-1.71%)
Jun 24, 2022 0.4375 0.4375 0.4375 0.4375 2,380 +0.03(+6.71%)
Jun 23, 2022 0.4100 0.4100 0.4100 0.4100 2,519 -0.01(-2.38%)
Jun 22, 2022 0.4200 0.4200 0.4200 0.4200 4,763 +0.00(+0.02%)
Jun 21, 2022 0.4199 0.4199 0.4199 0.4199 2,025 -0.01(-2.35%)
Jun 17, 2022 0.4300 0.4300 0.4300 0.4300 2,500 +0.02(+4.85%)
Jun 15, 2022 0.4101 0 -0.03(-5.79%)
Jun 14, 2022 0.4353 0.4353 0.4353 0.4353 767 -0.05(-11.16%)
Jun 13, 2022 0.5139 0.5139 0.4900 0.4900 16,000 -0.01(-1.51%)
Jun 09, 2022 0.4975 0 -0.02(-3.40%)
Jun 08, 2022 0.5349 0.5349 0.5150 0.5150 300 -0.03(-5.50%)
Jun 06, 2022 0.5450 0 -0.02(-2.68%)
Jun 02, 2022 0.5600 0 -0.00(-0.88%)
Jun 01, 2022 0.5900 0.5900 0.5650 0.5650 1,145 +0.01(+1.22%)
May 31, 2022 0.5650 0.5650 0.5582 0.5582 4,500 +0.05(+8.92%)
May 27, 2022 0.5125 0.5125 0.5125 0.5125 500 +0.01(+2.50%)
May 26, 2022 0.4850 0.5000 0.4850 0.5000 4,134 -0.02(-3.72%)
May 25, 2022 0.5200 0.5200 0.5193 0.5193 361 -0.01(-2.48%)
May 24, 2022 0.5393 0.5400 0.5325 0.5325 1,454 -0.04(-6.99%)
May 23, 2022 0.5690 0.5800 0.5690 0.5725 1,815 +0.06(+11.17%)
May 19, 2022 0.5150 0 +0.03(+5.81%)
May 17, 2022 0.4867 0 +0.01(+1.37%)
May 16, 2022 0.4704 0.4801 0.4704 0.4801 1,357 -0.00(-0.19%)
May 13, 2022 0.4805 0.4810 0.4805 0.4810 1,075 -0.00(-0.82%)
May 11, 2022 0.4850 30 +0.00(+0.00%)
May 10, 2022 0.4862 0.4862 0.4850 0.4850 30,025 -0.01(-1.52%)
May 09, 2022 0.4925 0.4975 0.4925 0.4925 1,363 -0.05(-9.52%)
May 06, 2022 0.5443 0.5443 0.5443 0.5443 1,131 -0.03(-4.79%)
May 05, 2022 0.5717 0.5717 0.5717 0.5717 1,018 -0.01(-1.43%)
May 03, 2022 0.5800 0 +0.00(+0.68%)
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.