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, 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%)
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.