Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (OP: FFNTF )

0.1085 -0.0223 (-17.05%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 20, 2024 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 (%)
Feb 28, 2022 0.7896 0.8500 0.7490 0.8500 339,845 +0.05(+6.64%)
Feb 25, 2022 0.7600 0.8100 0.7400 0.7971 376,364 +0.02(+2.19%)
Feb 24, 2022 0.6800 0.7800 0.6600 0.7800 487,551 +0.06(+8.33%)
Feb 23, 2022 0.6274 0.7200 0.6274 0.7200 330,451 +0.07(+10.77%)
Feb 22, 2022 0.6700 0.6809 0.6400 0.6500 105,269 -0.02(-2.42%)
Feb 18, 2022 0.6661 0 +0.00(+0.17%)
Feb 17, 2022 0.7000 0.7050 0.6650 0.6650 148,420 -0.04(-5.67%)
Feb 16, 2022 0.6796 0.7483 0.6796 0.7050 391,485 +0.01(+1.76%)
Feb 15, 2022 0.6807 0.7000 0.6790 0.6928 133,665 +0.03(+3.74%)
Feb 14, 2022 0.6387 0.6930 0.6387 0.6678 254,407 +0.02(+2.72%)
Feb 11, 2022 0.6224 0.7103 0.6224 0.6501 345,526 -0.02(-2.84%)
Feb 10, 2022 0.7130 0.8080 0.6514 0.6691 1,003,850 -0.04(-5.65%)
Feb 09, 2022 0.6507 0.7215 0.6488 0.7092 365,987 +0.06(+9.11%)
Feb 08, 2022 0.6486 0.6911 0.6300 0.6500 443,946 +0.03(+4.12%)
Feb 07, 2022 0.6916 0.7514 0.6143 0.6243 533,868 -0.06(-8.42%)
Feb 04, 2022 0.6373 0.8344 0.5900 0.6817 1,013,653 +0.06(+8.92%)
Feb 03, 2022 0.6788 0.6223 0.6259 376,916 -0.07(-9.67%)
Feb 02, 2022 0.7650 0.7705 0.6929 0.6929 151,612 -0.06(-7.82%)
Feb 01, 2022 0.6600 0.8000 0.6505 0.7517 630,951 +0.09(+14.19%)
Jan 31, 2022 0.6500 0.6650 0.6380 0.6583 217,755 +0.02(+3.41%)
Jan 28, 2022 0.6361 0.6650 0.6050 0.6366 647,988 -0.01(-2.06%)
Jan 27, 2022 0.6396 0.6700 0.5623 0.6500 938,311 -0.01(-1.52%)
Jan 26, 2022 0.7200 0.7200 0.6400 0.6600 1,266,679 -0.03(-4.21%)
Jan 25, 2022 0.7299 0.7299 0.6468 0.6890 1,043,058 -0.02(-2.63%)
Jan 24, 2022 0.7721 0.7925 0.6481 0.7076 3,815,161 -0.09(-10.90%)
Jan 21, 2022 0.8200 0.8361 0.7501 0.7942 1,332,895 -0.05(-5.45%)
Jan 20, 2022 0.8900 0.9000 0.8265 0.8400 765,853 -0.05(-5.62%)
Jan 19, 2022 0.9019 0.9223 0.8700 0.8900 1,157,701 -0.02(-2.20%)
Jan 18, 2022 0.9300 0.9565 0.9000 0.9100 210,024 -0.01(-1.10%)
Jan 14, 2022 0.9201 0 -0.01(-1.55%)
Jan 13, 2022 0.9736 0.9736 0.9300 0.9346 132,723 -0.03(-2.62%)
Jan 12, 2022 0.8480 0.9597 0.8480 0.9597 420,060 +0.01(+1.56%)
Jan 11, 2022 0.9400 0.9700 0.9200 0.9450 400,592 -0.01(-1.03%)
Jan 10, 2022 0.9500 0.9800 0.9500 0.9548 100,366 +0.00(+0.51%)
Jan 07, 2022 0.9496 0.9882 0.9496 0.9500 152,547 -0.02(-2.05%)
Jan 06, 2022 0.9501 0.9881 0.9500 0.9699 435,376 -0.00(-0.01%)
Jan 05, 2022 0.9800 1.010 0.9621 0.9700 354,559 -0.01(-1.02%)
Jan 04, 2022 0.9700 1.010 0.9700 0.9800 193,612 +0.00(+0.00%)
Jan 03, 2022 0.9601 1.030 0.9601 0.9800 443,668 -0.03(-2.97%)
Dec 31, 2021 0.9912 1.020 0.9912 1.010 123,322 +0.00(+0.00%)
Dec 30, 2021 1.000 1.030 0.9951 1.010 274,290 -0.01(-0.98%)
Dec 29, 2021 0.9805 1.020 0.9805 1.020 364,355 +0.01(+0.99%)
Dec 28, 2021 0.9925 1.010 0.9800 1.010 448,283 +0.02(+2.02%)
Dec 27, 2021 0.9900 1.010 0.9851 0.9900 137,243 -0.01(-0.50%)
Dec 23, 2021 1.000 1.030 0.9900 0.9950 350,811 -0.02(-1.49%)
Dec 22, 2021 0.9500 1.020 0.9500 1.010 202,139 +0.01(+1.00%)
Dec 21, 2021 1.000 1.010 0.9712 1.000 119,012 +0.00(+0.00%)
Dec 20, 2021 1.030 1.030 0.9700 1.000 307,119 -0.03(-2.99%)
Dec 17, 2021 0.9395 1.031 0.9395 1.031 447,405 +0.02(+2.06%)
Dec 16, 2021 1.000 1.010 0.9700 1.010 250,959 +0.01(+1.00%)
Dec 15, 2021 1.010 1.010 0.9700 1.000 376,294 -0.04(-3.85%)
Dec 14, 2021 0.9714 1.040 0.9700 1.040 641,765 +0.06(+6.11%)
Dec 13, 2021 0.9900 1.010 0.9800 0.9801 741,087 -0.02(-1.99%)
Dec 10, 2021 1.010 1.020 0.9900 1.000 662,319 -0.01(-0.99%)
Dec 09, 2021 0.9750 1.033 0.9750 1.010 264,371 -0.03(-2.88%)
Dec 08, 2021 1.050 1.060 0.9805 1.040 379,621 +0.00(+0.00%)
Dec 07, 2021 1.030 1.040 0.9500 1.040 807,837 +0.05(+5.05%)
Dec 06, 2021 1.030 1.110 0.9600 0.9900 480,817 -0.02(-1.98%)
Dec 03, 2021 1.091 1.100 1.010 1.010 811,271 -0.06(-5.61%)
Dec 02, 2021 1.012 1.070 1.010 1.070 403,601 +0.03(+2.88%)
Dec 01, 2021 1.020 1.050 0.9900 1.040 686,307 +0.01(+0.73%)
Nov 30, 2021 1.040 1.050 1.010 1.032 627,222 -0.02(-1.67%)
Nov 29, 2021 1.080 1.100 1.030 1.050 597,921 -0.02(-1.87%)
Nov 26, 2021 1.045 1.120 1.010 1.070 256,115 +0.02(+1.90%)
Nov 24, 2021 1.080 1.100 1.043 1.050 173,936 -0.04(-3.67%)
Nov 23, 2021 1.030 1.090 0.9200 1.090 612,056 +0.04(+3.81%)
Nov 22, 2021 1.010 1.050 0.9900 1.050 1,166,526 +0.00(+0.00%)
Nov 19, 2021 1.120 1.120 1.010 1.050 465,912 -0.07(-5.96%)
Nov 18, 2021 1.110 1.117 1.016 1.117 1,737,398 +0.02(+1.50%)
Nov 17, 2021 1.190 1.190 1.050 1.100 693,954 -0.03(-2.65%)
Nov 16, 2021 1.190 1.240 1.127 1.130 524,400 -0.06(-5.04%)
Nov 15, 2021 1.190 1.310 1.149 1.190 906,915 +0.00(+0.04%)
Nov 12, 2021 1.250 1.310 1.160 1.190 1,860,030 -0.03(-2.21%)
Nov 11, 2021 1.130 1.220 1.042 1.216 1,842,255 +0.14(+12.63%)
Nov 10, 2021 1.080 1.080 561,271 +0.01(+0.93%)
Nov 09, 2021 1.040 1.160 1.040 1.070 649,031 +0.05(+4.90%)
Nov 08, 2021 1.070 1.160 0.9900 1.020 1,608,407 -0.03(-2.86%)
Nov 05, 2021 1.000 1.050 0.9787 1.050 684,580 +0.07(+6.63%)
Nov 04, 2021 0.9500 1.010 0.9438 0.9847 467,397 -0.02(-1.53%)
Nov 03, 2021 1.020 1.030 0.9900 1.000 268,641 -0.03(-2.91%)
Nov 02, 2021 1.040 1.040 1.000 1.030 240,500 -0.01(-0.96%)
Nov 01, 2021 1.025 1.050 1.050 1.040 206,182 -0.01(-0.95%)
Oct 29, 2021 0.9781 1.060 0.9768 1.050 1,333,678 +0.07(+7.35%)
Oct 28, 2021 0.9935 0.9935 0.9538 0.9781 647,701 -0.01(-1.20%)
Oct 27, 2021 0.9793 0.9903 0.9648 0.9900 277,040 +0.01(+1.02%)
Oct 26, 2021 0.9615 0.9800 179,965 -0.01(-1.01%)
Oct 25, 2021 0.9800 0.9970 0.9700 0.9900 236,864 +0.01(+1.02%)
Oct 22, 2021 1.020 1.050 0.9800 0.9800 197,671 -0.04(-3.92%)
Oct 21, 2021 1.020 1.050 1.000 1.020 216,283 +0.00(+0.00%)
Oct 20, 2021 1.050 1.050 1.000 1.020 194,702 -0.03(-2.86%)
Oct 19, 2021 1.000 1.050 0.9927 1.050 230,715 +0.04(+3.96%)
Oct 18, 2021 0.9917 1.030 0.9864 1.010 346,356 +0.00(+0.00%)
Oct 15, 2021 1.020 1.050 1.000 1.010 187,609 -0.01(-0.98%)
Oct 14, 2021 1.030 1.050 1.010 1.020 130,554 -0.02(-1.92%)
Oct 13, 2021 1.000 1.050 1.000 1.040 230,110 +0.00(+0.00%)
Oct 12, 2021 1.010 1.040 1.010 1.040 125,109 +0.01(+0.97%)
Oct 11, 2021 1.060 1.060 1.000 1.030 52,104 +0.00(+0.00%)
Oct 08, 2021 1.040 1.050 0.9800 1.030 758,045 -0.01(-0.96%)
Oct 07, 2021 1.020 1.050 1.000 1.040 424,560 +0.03(+2.97%)
Oct 06, 2021 1.020 1.030 1.000 1.010 125,928 -0.02(-1.94%)
Oct 05, 2021 1.010 1.030 0.9900 1.030 273,695 +0.00(+0.00%)
Oct 04, 2021 1.040 1.050 1.010 1.030 110,758 -0.01(-1.33%)
Oct 01, 2021 1.010 1.060 1.000 1.044 257,861 -0.00(-0.31%)
Sep 30, 2021 1.030 1.070 1.000 1.047 214,365 +0.02(+1.66%)
Sep 29, 2021 1.020 1.050 1.000 1.030 327,449 +0.00(+0.00%)
Sep 28, 2021 1.100 1.100 1.000 1.030 616,591 -0.04(-3.74%)
Sep 27, 2021 1.098 1.100 1.010 1.070 223,023 +0.01(+0.94%)
Sep 24, 2021 1.034 1.080 1.000 1.060 141,181 +0.03(+2.91%)
Sep 23, 2021 1.020 1.110 0.9950 1.030 386,765 +0.05(+4.76%)
Sep 22, 2021 1.016 1.110 0.9628 0.9832 365,133 -0.04(-3.61%)
Sep 21, 2021 0.9737 1.046 0.9183 1.020 407,828 +0.05(+5.15%)
Sep 20, 2021 1.010 1.040 0.9700 0.9700 600,395 -0.06(-5.83%)
Sep 17, 2021 1.040 1.070 1.011 1.030 208,084 -0.01(-1.44%)
Sep 16, 2021 1.020 1.060 1.000 1.045 134,287 +0.01(+1.46%)
Sep 15, 2021 1.040 1.060 1.010 1.030 220,693 +0.01(+0.98%)
Sep 14, 2021 0.9736 1.050 0.9736 1.020 242,364 +0.01(+0.49%)
Sep 13, 2021 1.000 1.020 0.9540 1.015 251,982 +0.00(+0.50%)
Sep 10, 2021 1.019 1.020 0.9800 1.010 234,614 -0.01(-0.98%)
Sep 09, 2021 0.9980 1.030 0.9453 1.020 379,076 +0.01(+0.99%)
Sep 08, 2021 1.030 1.030 0.9949 1.010 178,863 -0.01(-0.98%)
Sep 07, 2021 1.050 1.050 1.010 1.020 88,680 -0.01(-0.97%)
Sep 03, 2021 1.040 1.050 1.020 1.030 209,254 -0.01(-0.96%)
Sep 02, 2021 1.040 1.060 1.025 1.040 255,782 +0.01(+0.97%)
Sep 01, 2021 1.050 1.070 1.030 1.030 274,855 -0.05(-4.47%)
Aug 31, 2021 1.047 1.100 1.020 1.078 81,761 +0.03(+3.18%)
Aug 30, 2021 1.093 1.110 1.030 1.045 175,413 -0.07(-5.86%)
Aug 27, 2021 1.050 1.110 1.000 1.110 289,430 +0.07(+6.73%)
Aug 26, 2021 1.030 1.040 0.9516 1.040 305,314 +0.01(+0.97%)
Aug 25, 2021 1.010 1.054 1.010 1.030 459,858 +0.00(+0.00%)
Aug 24, 2021 1.020 1.040 1.010 1.030 309,357 -0.01(-0.96%)
Aug 23, 2021 1.060 1.090 1.030 1.040 375,011 -0.04(-3.38%)
Aug 20, 2021 1.070 1.090 1.060 1.076 380,003 -0.01(-0.92%)
Aug 19, 2021 1.075 1.100 1.070 1.086 507,730 -0.01(-1.24%)
Aug 18, 2021 1.070 1.110 1.070 1.100 267,241 +0.01(+0.92%)
Aug 17, 2021 1.065 1.110 1.065 1.090 477,519 -0.02(-1.80%)
Aug 16, 2021 1.095 1.120 1.050 1.110 300,238 +0.00(+0.00%)
Aug 13, 2021 1.100 1.110 1.070 1.110 470,021 +0.01(+0.91%)
Aug 12, 2021 1.090 1.130 1.063 1.100 301,214 -0.02(-1.52%)
Aug 11, 2021 1.110 1.130 1.090 1.117 310,864 +0.02(+1.55%)
Aug 10, 2021 1.130 1.130 1.100 1.100 104,799 -0.01(-0.95%)
Aug 09, 2021 1.120 1.140 1.097 1.111 229,868 -0.01(-0.84%)
Aug 06, 2021 1.120 1.140 1.110 1.120 103,799 +0.00(+0.00%)
Aug 05, 2021 1.120 1.144 1.110 1.120 139,972 +0.00(+0.00%)
Aug 04, 2021 1.160 1.160 1.110 1.120 203,035 -0.02(-1.59%)
Aug 03, 2021 1.160 1.162 1.130 1.138 156,266 -0.03(-2.31%)
Aug 02, 2021 1.100 1.210 1.100 1.165 75,298 +0.01(+0.65%)
Jul 30, 2021 1.160 1.171 1.140 1.157 149,945 -0.03(-2.73%)
Jul 29, 2021 1.220 1.240 1.160 1.190 196,268 -0.02(-1.65%)
Jul 28, 2021 1.140 1.230 1.140 1.210 316,627 +0.06(+5.22%)
Jul 27, 2021 1.170 1.170 1.110 1.150 384,676 -0.00(-0.31%)
Jul 26, 2021 1.180 1.195 1.140 1.154 394,634 -0.03(-2.24%)
Jul 23, 2021 1.200 1.200 1.120 1.180 272,580 -0.02(-1.67%)
Jul 22, 2021 1.189 1.200 1.140 1.200 241,035 +0.03(+2.56%)
Jul 21, 2021 1.111 1.200 1.110 1.170 259,437 +0.05(+4.46%)
Jul 20, 2021 1.140 1.150 1.100 1.120 675,258 -0.03(-2.61%)
Jul 19, 2021 1.130 1.180 1.120 1.150 840,902 -0.04(-3.36%)
Jul 16, 2021 1.169 1.200 1.130 1.190 752,927 +0.00(+0.00%)
Jul 15, 2021 1.200 1.220 1.121 1.190 1,166,002 -0.06(-4.80%)
Jul 14, 2021 1.230 1.260 1.190 1.250 1,529,929 +0.02(+1.63%)
Jul 13, 2021 1.220 1.280 1.210 1.230 880,591 -0.01(-0.81%)
Jul 12, 2021 1.240 1.270 1.130 1.240 2,606,459 -0.01(-0.80%)
Jul 09, 2021 1.220 1.260 1.220 1.250 274,662 +0.01(+1.10%)
Jul 08, 2021 1.250 1.252 1.220 1.236 305,062 -0.00(-0.29%)
Jul 07, 2021 1.260 1.270 1.240 1.240 364,431 -0.02(-1.31%)
Jul 06, 2021 1.250 1.280 1.240 1.256 565,978 +0.02(+1.32%)
Jul 02, 2021 1.270 1.270 1.240 1.240 266,931 -0.02(-1.59%)
Jul 01, 2021 1.225 1.280 1.225 1.260 306,790 +0.00(+0.00%)
Jun 30, 2021 1.240 1.290 1.230 1.260 652,666 -0.01(-0.79%)
Jun 29, 2021 1.270 1.272 1.250 1.270 416,509 -0.01(-0.51%)
Jun 28, 2021 1.265 1.300 1.257 1.276 282,071 +0.00(+0.12%)
Jun 25, 2021 1.290 1.290 1.270 1.275 206,437 -0.02(-1.54%)
Jun 24, 2021 1.276 1.335 1.260 1.295 625,126 -0.02(-1.15%)
Jun 23, 2021 1.254 1.310 1.250 1.310 332,830 +0.05(+3.97%)
Jun 22, 2021 1.270 1.300 1.259 1.260 350,273 -0.02(-1.60%)
Jun 21, 2021 1.265 1.300 1.265 1.280 363,055 +0.03(+2.44%)
Jun 18, 2021 1.260 1.310 1.250 1.250 646,919 -0.02(-1.57%)
Jun 17, 2021 1.280 1.305 1.270 1.270 210,599 -0.02(-1.55%)
Jun 16, 2021 1.250 1.310 1.250 1.290 452,343 -0.00(-0.23%)
Jun 15, 2021 1.310 1.330 1.250 1.293 862,824 -0.02(-1.78%)
Jun 14, 2021 1.350 1.350 1.300 1.316 577,050 -0.01(-1.02%)
Jun 11, 2021 1.330 1.350 1.310 1.330 280,878 -0.02(-1.48%)
Jun 10, 2021 1.320 1.359 1.320 1.350 452,636 +0.02(+1.50%)
Jun 09, 2021 1.335 1.370 1.329 1.330 483,501 -0.03(-2.21%)
Jun 08, 2021 1.350 1.390 1.346 1.360 396,813 -0.01(-0.73%)
Jun 07, 2021 1.360 1.400 1.340 1.370 447,509 +0.02(+1.48%)
Jun 04, 2021 1.340 1.390 1.340 1.350 192,134 -0.01(-0.74%)
Jun 03, 2021 1.406 1.410 1.350 1.360 480,976 -0.05(-3.55%)
Jun 02, 2021 1.390 1.410 1.370 1.410 691,373 +0.02(+1.44%)
Jun 01, 2021 1.310 1.390 1.300 1.390 578,775 +0.07(+5.45%)
May 28, 2021 1.360 1.370 1.310 1.318 595,161 -0.04(-3.07%)
May 27, 2021 1.399 1.400 1.350 1.360 752,434 -0.03(-2.16%)
May 26, 2021 1.320 1.400 1.280 1.390 1,707,501 +0.08(+6.11%)
May 25, 2021 1.330 1.350 1.270 1.310 790,151 -0.00(-0.38%)
May 24, 2021 1.320 1.350 1.270 1.315 338,312 +0.01(+1.15%)
May 21, 2021 1.300 1.320 1.286 1.300 278,012 -0.02(-1.52%)
May 20, 2021 1.320 1.330 1.225 1.320 1,038,541 +0.01(+0.76%)
May 19, 2021 1.350 1.370 1.298 1.310 497,627 -0.05(-3.68%)
May 18, 2021 1.335 1.360 1.310 1.360 310,676 +0.02(+1.49%)
May 17, 2021 1.360 1.360 1.300 1.340 325,063 +0.02(+1.52%)
May 14, 2021 1.290 1.340 1.220 1.320 1,980,249 +0.04(+3.13%)
May 13, 2021 1.325 1.363 1.200 1.280 1,448,797 -0.05(-3.76%)
May 12, 2021 1.340 1.370 1.310 1.330 474,627 -0.02(-1.85%)
May 11, 2021 1.370 1.370 1.323 1.355 632,274 -0.00(-0.10%)
May 10, 2021 1.330 1.440 1.310 1.356 1,211,719 +0.02(+1.60%)
May 07, 2021 1.322 1.350 1.300 1.335 359,576 +0.00(+0.00%)
May 06, 2021 1.350 1.350 1.300 1.335 690,275 +0.00(+0.38%)
May 05, 2021 1.325 1.350 1.300 1.330 448,547 +0.01(+0.76%)
May 04, 2021 1.330 1.333 1.270 1.320 794,466 -0.01(-0.75%)
May 03, 2021 1.325 1.350 1.279 1.330 833,751 +0.03(+2.31%)
Apr 30, 2021 1.270 1.310 1.270 1.300 517,900 +0.01(+0.83%)
Apr 29, 2021 1.350 1.350 1.270 1.289 404,442 -0.05(-3.78%)
Apr 28, 2021 1.290 1.350 1.290 1.340 342,640 +0.03(+2.50%)
Apr 27, 2021 1.306 1.320 1.280 1.307 197,666 +0.02(+1.34%)
Apr 26, 2021 1.300 1.330 1.280 1.290 204,678 -0.02(-1.53%)
Apr 23, 2021 1.345 1.368 1.290 1.310 351,400 -0.05(-3.68%)
Apr 22, 2021 1.254 1.370 1.240 1.360 2,057,547 +0.10(+7.94%)
Apr 21, 2021 1.220 1.300 1.220 1.260 495,557 +0.00(+0.00%)
Apr 20, 2021 1.250 1.350 1.230 1.260 1,176,853 +0.02(+1.61%)
Apr 19, 2021 1.185 1.240 1.140 1.240 774,107 +0.05(+4.20%)
Apr 16, 2021 1.210 1.250 1.130 1.190 593,300 +0.02(+1.71%)
Apr 15, 2021 1.210 1.220 1.150 1.170 410,795 -0.02(-1.68%)
Apr 14, 2021 1.160 1.200 1.150 1.190 219,118 +0.01(+0.85%)
Apr 13, 2021 1.175 1.206 1.170 1.180 438,892 -0.01(-0.84%)
Apr 12, 2021 1.228 1.290 1.190 1.190 420,170 -0.05(-4.03%)
Apr 09, 2021 1.260 1.280 1.200 1.240 829,800 +0.01(+0.54%)
Apr 08, 2021 1.168 1.252 1.150 1.233 466,870 +0.08(+6.64%)
Apr 07, 2021 1.165 1.270 1.130 1.157 1,350,621 -0.01(-1.15%)
Apr 06, 2021 1.080 1.180 1.050 1.170 1,813,675 +0.08(+7.34%)
Apr 05, 2021 1.090 1.140 1.070 1.090 355,217 +0.00(+0.00%)
Apr 01, 2021 1.200 1.300 1.080 1.090 1,080,800 -0.09(-7.63%)
Mar 31, 2021 1.060 1.190 1.053 1.180 995,725 +0.10(+9.26%)
Mar 30, 2021 1.090 1.100 0.9968 1.080 1,609,152 -0.02(-1.82%)
Mar 29, 2021 1.240 1.240 1.050 1.100 2,197,322 -0.13(-10.57%)
Mar 26, 2021 1.170 1.230 1.110 1.230 751,600 +0.08(+7.42%)
Mar 25, 2021 1.200 1.200 1.060 1.145 1,498,688 -0.05(-4.30%)
Mar 24, 2021 1.300 1.300 1.180 1.196 1,785,708 -0.09(-7.25%)
Mar 23, 2021 1.288 1.304 1.200 1.290 1,458,001 -0.01(-1.04%)
Mar 22, 2021 1.390 1.400 1.290 1.304 467,531 -0.09(-6.22%)
Mar 19, 2021 1.280 1.397 1.280 1.390 693,200 +0.08(+6.13%)
Mar 18, 2021 1.400 1.480 1.282 1.310 980,929 -0.10(-6.78%)
Mar 17, 2021 1.420 1.480 1.300 1.405 929,457 -0.01(-1.06%)
Mar 16, 2021 1.500 1.510 1.370 1.420 793,076 -0.08(-5.33%)
Mar 15, 2021 1.427 1.550 1.367 1.500 2,124,012 +0.11(+7.91%)
Mar 12, 2021 1.363 1.480 1.355 1.390 980,000 +0.02(+1.46%)
Mar 11, 2021 1.400 1.440 1.350 1.370 1,272,532 +0.01(+0.74%)
Mar 10, 2021 1.425 1.430 1.230 1.360 2,382,126 -0.07(-5.06%)
Mar 09, 2021 1.440 1.506 1.400 1.433 998,305 -0.02(-1.13%)
Mar 08, 2021 1.520 1.540 1.449 1.449 860,818 -0.06(-4.05%)
Mar 05, 2021 1.455 1.560 1.290 1.510 2,168,600 +0.04(+2.72%)
Mar 04, 2021 1.635 1.650 1.430 1.470 1,799,456 -0.16(-9.82%)
Mar 03, 2021 1.670 1.680 1.480 1.630 3,237,040 -0.04(-2.36%)
Mar 02, 2021 1.667 1.740 1.630 1.669 359,069 +0.05(+3.05%)
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.