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 (%)
May 28, 2021 0.6086 0.6089 0.6085 0.6089 13,250 -0.00(-0.13%)
May 27, 2021 0.6003 0.6100 0.6003 0.6097 850 +0.01(+0.86%)
May 26, 2021 0.6006 0.6045 0.6006 0.6045 7,400 +0.04(+6.15%)
May 24, 2021 0.5695 0.5695 0.5695 80 +0.03(+5.15%)
May 21, 2021 0.5433 0.5433 0.5416 0.5416 1,300 -0.00(-0.53%)
May 19, 2021 0.5445 0.5445 0.5445 60 +0.01(+1.13%)
May 18, 2021 0.5304 0.5384 0.5304 0.5384 2,000 -0.01(-1.98%)
May 17, 2021 0.5534 0.5534 0.5493 0.5493 4,500 -0.02(-2.69%)
May 14, 2021 0.5628 0.5675 0.5589 0.5645 12,807 +0.04(+8.56%)
May 13, 2021 0.5200 0.5214 0.5200 0.5200 1,970 -0.05(-9.03%)
May 12, 2021 0.5752 0.5757 0.5716 0.5716 11,250 -0.00(-0.21%)
May 11, 2021 0.5842 0.5842 0.5728 0.5728 12,357 -0.05(-7.73%)
May 10, 2021 0.6200 0.6223 0.6152 0.6208 12,767 +0.01(+1.77%)
May 07, 2021 0.6128 0.6150 0.6000 0.6100 10,930 -0.03(-4.69%)
May 06, 2021 0.6200 0.6400 0.6200 0.6400 1,800 -0.10(-13.51%)
May 05, 2021 0.6000 0.7400 0.6000 0.7400 5,375 +0.11(+17.46%)
May 04, 2021 0.7900 0.7900 0.6300 0.6300 7,891 -0.07(-10.00%)
May 03, 2021 0.6800 0.7000 0.6300 0.7000 10,034 -0.03(-4.11%)
Apr 30, 2021 0.6780 0.7300 0.6780 0.7300 5,200 +0.01(+1.39%)
Apr 29, 2021 0.6990 0.7200 0.6800 0.7200 18,008 +0.04(+6.19%)
Apr 28, 2021 0.6780 0.6780 0.6780 0.6780 100 -0.02(-3.14%)
Apr 27, 2021 0.6900 0.7000 0.6700 0.7000 8,350 +0.00(+0.00%)
Apr 26, 2021 0.7000 0.7000 0.7000 0.7000 2,060 +0.00(+0.00%)
Apr 23, 2021 0.7000 0.7000 0.6700 0.7000 5,700 +0.00(+0.00%)
Apr 22, 2021 0.7000 0.7000 0.6850 0.7000 9,143 +0.04(+6.06%)
Apr 20, 2021 0.6600 0.6600 0.6600 0 -0.03(-4.35%)
Apr 19, 2021 0.7300 0.7300 0.6500 0.6900 8,824 -0.04(-5.48%)
Apr 16, 2021 0.7300 0.7300 0.7300 0.7300 5,000 +0.03(+4.29%)
Apr 15, 2021 0.7000 0.7100 0.7000 0.7000 27,791 +0.00(+0.00%)
Apr 14, 2021 0.7000 0.7000 0.7000 0.7000 1,000 +0.01(+0.72%)
Apr 13, 2021 0.7400 0.7400 0.6950 0.6950 1,350 +0.04(+6.92%)
Apr 12, 2021 0.6600 0.7400 0.6500 0.6500 32,672 +0.00(+0.00%)
Apr 09, 2021 0.6400 0.6500 0.6400 0.6500 600 -0.08(-10.96%)
Apr 08, 2021 0.6500 0.7300 0.6500 0.7300 9,430 -0.01(-1.35%)
Apr 07, 2021 0.7400 0.7400 0.7400 0.7400 100 +0.00(+0.00%)
Apr 06, 2021 0.6350 0.7500 0.6350 0.7400 3,055 +0.11(+17.46%)
Apr 05, 2021 0.6300 0.6300 0.6300 0.6300 709 -0.12(-16.00%)
Apr 01, 2021 0.6900 0.7500 0.6900 0.7500 15,500 +0.05(+7.14%)
Mar 31, 2021 0.6970 0.7600 0.6500 0.7000 12,185 +0.00(+0.43%)
Mar 30, 2021 0.6800 0.7600 0.6800 0.6970 7,780 -0.06(-8.29%)
Mar 29, 2021 0.6800 0.8500 0.6800 0.7600 3,705 -0.01(-1.30%)
Mar 26, 2021 0.7600 0.7700 0.7600 0.7700 8,000 +0.01(+1.32%)
Mar 25, 2021 0.7600 0.7600 0.7100 0.7600 14,681 +0.04(+5.56%)
Mar 24, 2021 0.7900 0.8000 0.7200 0.7200 23,225 -0.02(-2.70%)
Mar 23, 2021 0.7400 0.8700 0.7300 0.7400 16,884 -0.06(-7.50%)
Mar 22, 2021 0.8800 0.8800 0.7500 0.8000 4,575 -0.08(-8.87%)
Mar 19, 2021 0.7990 0.8779 0.7200 0.8779 2,000 +0.14(+18.64%)
Mar 18, 2021 0.8999 0.8999 0.7200 0.7400 12,862 +0.03(+4.23%)
Mar 17, 2021 0.8100 0.8100 0.7100 0.7100 13,025 -0.10(-12.35%)
Mar 16, 2021 1.000 1.000 0.7900 0.8100 12,963 -0.07(-7.95%)
Mar 15, 2021 0.8800 0.8800 0.8000 0.8800 82,207 +0.02(+2.33%)
Mar 12, 2021 0.7900 0.8700 0.7900 0.8600 21,200 +0.07(+8.86%)
Mar 11, 2021 0.8099 0.8099 0.7100 0.7900 13,118 +0.05(+6.76%)
Mar 10, 2021 0.7800 0.7800 0.7100 0.7400 22,719 +0.03(+4.23%)
Mar 09, 2021 0.8800 0.8800 0.7000 0.7100 24,923 -0.17(-19.32%)
Mar 08, 2021 0.7500 0.8800 0.7400 0.8800 24,713 +0.15(+20.55%)
Mar 05, 2021 0.7400 0.8800 0.7300 0.7300 15,000 +0.01(+1.39%)
Mar 04, 2021 0.7800 0.9000 0.7200 0.7200 16,090 -0.06(-7.69%)
Mar 03, 2021 0.7800 0.9000 0.7800 0.7800 14,645 -0.02(-2.50%)
Mar 02, 2021 0.8999 0.8999 0.7710 0.8000 5,078 +0.03(+3.90%)
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.