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 (%)
Jul 31, 2018 0.6544 0.6588 0.6334 0.6588 26,496 -0.01(-1.64%)
Jul 30, 2018 0.6461 0.6699 0.6220 0.6698 178,859 +0.02(+3.51%)
Jul 27, 2018 0.6159 0.6482 0.6159 0.6471 17,300 +0.02(+2.81%)
Jul 26, 2018 0.6650 0.6294 0.6294 83,470 -0.07(-9.53%)
Jul 25, 2018 0.6366 0.6957 0.6366 0.6957 86,900 +0.04(+6.07%)
Jul 24, 2018 0.6635 0.6639 0.6502 0.6559 33,725 -0.02(-2.51%)
Jul 23, 2018 0.6744 0.6750 0.6490 0.6728 52,085 -0.01(-2.11%)
Jul 20, 2018 0.6899 0.6899 0.6873 0.6873 500 +0.01(+1.82%)
Jul 19, 2018 0.6814 0.6838 0.6750 0.6750 10,900 -0.01(-0.74%)
Jul 18, 2018 0.6730 0.6880 0.6730 0.6800 32,369 +0.01(+1.61%)
Jul 17, 2018 0.6960 0.7000 0.6683 0.6692 301,235 -0.02(-3.04%)
Jul 16, 2018 0.6830 0.6980 0.6679 0.6902 8,765 -0.00(-0.46%)
Jul 13, 2018 0.7022 0.7054 0.6821 0.6934 18,975 -0.00(-0.37%)
Jul 12, 2018 0.6989 0.6989 0.6960 0.6960 1,178 -0.01(-1.22%)
Jul 11, 2018 0.7086 0.7086 0.7046 0.7046 5,870 -0.00(-0.56%)
Jul 10, 2018 0.7157 0.7193 0.7078 0.7086 8,349 -0.02(-3.24%)
Jul 09, 2018 0.7322 0.7400 0.7296 0.7323 6,029 -0.01(-1.64%)
Jul 06, 2018 0.7466 0.7596 0.7445 0.7445 1,100 -0.00(-0.25%)
Jul 05, 2018 0.7370 0.7464 0.7290 0.7464 10,484 -0.00(-0.03%)
Jul 03, 2018 0.7466 0.7466 0.7466 0 -0.05(-6.67%)
Jul 02, 2018 0.7770 0.8000 0.7770 0.8000 7,500 +0.04(+5.64%)
Jun 29, 2018 0.7621 0.7621 0.7400 0.7573 4,301 +0.01(+1.79%)
Jun 28, 2018 0.7407 0.7564 0.7407 0.7440 48,634 +0.01(+1.36%)
Jun 27, 2018 0.7350 0.7354 0.7280 0.7340 26,206 -0.02(-2.13%)
Jun 26, 2018 0.7170 0.7500 0.7170 0.7500 4,598 +0.00(+0.13%)
Jun 25, 2018 0.7543 0.7724 0.7488 0.7490 36,280 -0.02(-2.21%)
Jun 22, 2018 0.7674 0.7700 0.7618 0.7659 2,572 +0.01(+1.18%)
Jun 21, 2018 0.7500 0.7570 0.7490 0.7570 9,668 -0.03(-3.93%)
Jun 20, 2018 0.7804 0.7880 0.7792 0.7880 18,609 -0.00(-0.25%)
Jun 19, 2018 0.7820 0.7900 0.7660 0.7900 14,937 -0.00(-0.38%)
Jun 18, 2018 0.7981 0.7981 0.7850 0.7930 4,150 +0.02(+3.19%)
Jun 15, 2018 0.7685 0.7487 0.7685 16,008 -0.02(-2.72%)
Jun 14, 2018 0.8050 0.8050 0.7900 0.7900 3,530 -0.03(-3.80%)
Jun 13, 2018 0.8212 0.8212 0.8165 0.8212 850 +0.01(+0.94%)
Jun 12, 2018 0.7800 0.8135 0.7800 0.8135 13,200 +0.01(+1.70%)
Jun 11, 2018 0.8000 0.8000 0.8000 0.8000 217 +0.02(+3.03%)
Jun 08, 2018 0.7764 0.7764 0.7764 0.7764 180 +0.01(+1.16%)
Jun 07, 2018 0.7861 0.7861 0.7675 0.7675 2,867 -0.00(-0.19%)
Jun 06, 2018 0.7414 0.7702 0.7300 0.7690 16,374 +0.09(+13.82%)
Jun 05, 2018 0.6820 0.6820 0.6756 0.6756 2,175 -0.01(-1.31%)
Jun 04, 2018 0.6783 0.7090 0.6780 0.6846 29,350 -0.02(-2.20%)
Jun 01, 2018 0.7040 0.7200 0.6840 0.7000 13,567 +0.00(+0.00%)
May 31, 2018 0.7147 0.7150 0.6891 0.7000 19,093 -0.04(-4.76%)
May 30, 2018 0.7492 0.7500 0.7350 0.7350 12,776 -0.00(-0.05%)
May 29, 2018 0.7430 0.7552 0.7158 0.7354 76,466 -0.05(-6.91%)
May 25, 2018 0.7900 0.7900 0.7900 0 -0.03(-3.28%)
May 24, 2018 0.8320 0.8350 0.8100 0.8168 117,877 -0.02(-1.83%)
May 23, 2018 0.8350 0.8350 0.8320 0.8320 16,150 -0.00(-0.36%)
May 22, 2018 0.8350 0.8500 0.8207 0.8350 105,936 +0.02(+2.20%)
May 18, 2018 0.8170 0.8170 0.8170 0 -0.02(-2.16%)
May 17, 2018 0.8307 0.8400 0.8307 0.8350 24,100 +0.01(+0.60%)
May 16, 2018 0.8211 0.8495 0.8211 0.8300 32,660 -0.04(-4.26%)
May 15, 2018 0.8636 0.8756 0.8570 0.8669 4,850 -0.04(-4.84%)
May 14, 2018 0.9379 0.9379 0.9110 0.9110 8,243 +0.01(+0.86%)
May 11, 2018 0.8979 0.9200 0.8979 0.9032 10,000 -0.04(-4.37%)
May 10, 2018 0.8576 0.9445 0.8313 0.9445 50,200 +0.10(+12.11%)
May 09, 2018 0.8573 0.8610 0.8319 0.8425 126,450 +0.00(+0.42%)
May 08, 2018 0.8397 0.8450 0.8300 0.8390 19,740 +0.00(+0.26%)
May 07, 2018 0.7980 0.8368 0.7980 0.8368 35,400 +0.06(+7.28%)
May 03, 2018 0.7800 0.7800 0.7800 0 -0.00(-0.23%)
May 02, 2018 0.7818 0.7818 0.7818 0.7818 225 +0.02(+2.30%)
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.