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 (%)
Aug 31, 2021 1.310 1.310 1.200 1.200 15,475 -0.11(-8.75%)
Aug 30, 2021 1.320 1.320 1.310 1.315 10,125 -0.01(-0.38%)
Aug 27, 2021 1.320 1.320 1.310 1.320 7,902 +0.06(+4.76%)
Aug 26, 2021 1.260 1.290 1.250 1.260 4,760 -0.09(-6.66%)
Aug 25, 2021 1.350 1.350 1.325 1.350 2,267 -0.08(-5.27%)
Aug 24, 2021 1.450 1.450 1.425 1.425 1,121 -0.02(-1.38%)
Aug 23, 2021 1.425 1.450 1.400 1.445 28,333 +0.26(+21.43%)
Aug 20, 2021 1.180 1.410 1.180 1.190 23,253 -0.22(-15.60%)
Aug 19, 2021 1.550 1.560 1.410 1.410 5,945 -0.15(-9.62%)
Aug 18, 2021 1.570 1.570 1.550 1.560 6,619 +0.03(+1.96%)
Aug 17, 2021 1.920 1.920 1.519 1.530 31,578 -0.44(-22.14%)
Aug 16, 2021 1.770 1.980 1.770 1.965 70,874 +0.23(+12.93%)
Aug 13, 2021 1.685 1.750 1.685 1.740 12,829 +0.15(+9.43%)
Aug 12, 2021 1.590 1.610 1.581 1.590 19,757 +0.20(+14.39%)
Aug 11, 2021 1.370 1.410 1.310 1.390 16,082 +0.21(+17.80%)
Aug 10, 2021 1.180 1.180 1.100 1.180 4,857 +0.06(+5.36%)
Aug 06, 2021 1.120 1.120 1.120 91 +0.01(+0.90%)
Aug 05, 2021 1.135 1.150 1.100 1.110 17,410 -0.06(-5.13%)
Aug 04, 2021 1.175 1.175 1.170 1.170 1,614 +0.00(+0.43%)
Aug 03, 2021 1.170 1.170 1.161 1.165 4,794 +0.00(+0.00%)
Aug 02, 2021 1.149 1.200 1.140 1.165 35,085 +0.06(+5.43%)
Jul 30, 2021 1.180 1.180 1.105 1.105 6,250 -0.07(-6.36%)
Jul 29, 2021 1.190 1.190 1.180 1.180 9,113 +0.00(+0.30%)
Jul 28, 2021 1.090 1.180 1.090 1.177 1,175 +0.11(+9.95%)
Jul 27, 2021 1.090 1.090 1.070 1.070 3,390 -0.08(-7.36%)
Jul 26, 2021 1.180 1.180 1.155 1.155 9,503 +0.20(+21.46%)
Jul 22, 2021 0.9509 0.9509 0.9509 0 -0.01(-1.00%)
Jul 21, 2021 0.9473 0.9605 0.9473 0.9605 10,759 +0.00(+0.11%)
Jul 20, 2021 0.9497 0.9594 0.9237 0.9594 2,770 +0.05(+5.43%)
Jul 19, 2021 0.9010 0.9380 0.9010 0.9100 4,635 -0.05(-5.21%)
Jul 16, 2021 0.9300 0.9900 0.9300 0.9600 4,435 +0.03(+3.23%)
Jul 15, 2021 0.8799 0.9300 0.8799 0.9300 7,815 +0.08(+9.99%)
Jul 14, 2021 0.8800 0.8800 0.8455 0.8455 3,636 +0.00(+0.30%)
Jul 13, 2021 0.8580 0.8619 0.8400 0.8430 6,305 +0.07(+8.59%)
Jul 12, 2021 0.7866 0.8000 0.7763 0.7763 4,100 +0.05(+7.22%)
Jul 09, 2021 0.6930 0.7600 0.6930 0.7240 4,300 -0.04(-4.74%)
Jul 08, 2021 0.7600 0.7656 0.7600 0.7600 2,690 +0.01(+0.66%)
Jul 07, 2021 0.7550 0.7550 0.7550 0.7550 100 -0.03(-3.58%)
Jul 06, 2021 0.8067 0.8067 0.7592 0.7830 19,539 +0.01(+1.42%)
Jul 02, 2021 0.7691 0.7721 0.7691 0.7720 6,200 +0.01(+0.73%)
Jul 01, 2021 0.7543 0.7700 0.7543 0.7664 4,330 +0.06(+7.94%)
Jun 30, 2021 0.7049 0.7171 0.7040 0.7100 6,817 +0.05(+8.07%)
Jun 29, 2021 0.6579 0.6580 0.6507 0.6570 12,824 -0.01(-1.20%)
Jun 28, 2021 0.6809 0.6887 0.6650 0.6650 32,562 +0.03(+4.92%)
Jun 25, 2021 0.6356 0.6356 0.5800 0.6338 16,306 +0.06(+10.92%)
Jun 24, 2021 0.5745 0.5745 0.5714 0.5714 2,850 +0.00(+0.51%)
Jun 23, 2021 0.5685 0.5685 0.5685 0.5685 1,718 -0.01(-2.35%)
Jun 22, 2021 0.5522 0.5822 0.5522 0.5822 29,135 +0.01(+1.59%)
Jun 21, 2021 0.5649 0.5731 0.5649 0.5731 10,577 -0.00(-0.47%)
Jun 18, 2021 0.5778 0.5778 0.5758 0.5758 20,569 +0.01(+0.95%)
Jun 17, 2021 0.5759 0.5759 0.5704 0.5704 460 -0.01(-1.99%)
Jun 16, 2021 0.5899 0.5899 0.5820 0.5820 5,430 -0.00(-0.39%)
Jun 15, 2021 0.5846 0.5846 0.5785 0.5843 8,185 +0.01(+2.51%)
Jun 14, 2021 0.5689 0.5710 0.5689 0.5700 4,813 +0.00(+0.00%)
Jun 11, 2021 0.5700 0.5700 0.5700 0.5700 3,605 +0.00(+0.80%)
Jun 10, 2021 0.5655 0.5655 0.5651 0.5655 4,000 +0.01(+1.24%)
Jun 09, 2021 0.5588 0.5588 0.5586 0.5586 3,500 -0.00(-0.36%)
Jun 08, 2021 0.5609 0.5609 0.5555 0.5606 18,210 -0.02(-2.91%)
Jun 07, 2021 0.5553 0.5995 0.5434 0.5774 15,357 +0.02(+3.20%)
Jun 04, 2021 0.5603 0.5603 0.5526 0.5595 2,128 -0.00(-0.41%)
Jun 03, 2021 0.5679 0.5679 0.5618 0.5618 650 -0.00(-0.62%)
Jun 02, 2021 0.5686 0.5701 0.5653 0.5653 7,999 -0.00(-0.86%)
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.