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 (%)
Dec 31, 2021 0.7909 0.8404 0.7909 0.8157 1,313 +0.03(+3.38%)
Dec 30, 2021 0.8382 0.8382 0.7890 0.7890 2,500 -0.08(-9.31%)
Dec 29, 2021 0.8447 0.8700 0.8447 0.8700 1,200 +0.06(+7.01%)
Dec 27, 2021 0.8130 0.8130 0.8130 0 -0.01(-1.45%)
Dec 22, 2021 0.8250 0.8250 0.8250 0 -0.02(-1.90%)
Dec 17, 2021 0.8410 0.8410 0.8410 0 +0.06(+7.89%)
Dec 16, 2021 0.7796 0.7796 0.7795 0.7795 204 +0.00(+0.09%)
Dec 15, 2021 0.7788 0.7788 0.7788 0.7788 3,012 -0.03(-4.27%)
Dec 13, 2021 0.8135 0.8135 0.8135 30 +0.01(+1.60%)
Dec 10, 2021 0.8299 0.8299 0.8007 0.8007 1,900 -0.04(-4.50%)
Dec 09, 2021 0.8384 0.8384 0.8384 0.8384 301 +0.04(+4.43%)
Dec 08, 2021 0.8029 0.8364 0.8028 0.8028 3,275 -0.02(-2.54%)
Dec 07, 2021 0.8018 0.8508 0.8018 0.8237 9,760 +0.08(+10.95%)
Dec 06, 2021 0.7803 0.7803 0.7347 0.7424 12,487 -0.10(-11.43%)
Dec 03, 2021 0.7894 0.8382 0.7894 0.8382 8,400 +0.00(+0.07%)
Dec 02, 2021 0.8121 0.8631 0.8121 0.8376 4,955 -0.08(-8.96%)
Dec 01, 2021 0.8951 0.9508 0.8951 0.9200 7,050 +0.07(+8.61%)
Nov 30, 2021 0.8471 0.8471 0.8471 0.8471 2,870 -0.01(-0.80%)
Nov 29, 2021 0.8322 0.8600 0.8307 0.8539 6,037 -0.01(-1.28%)
Nov 26, 2021 0.8650 0.8800 0.8650 0.8650 8,750 -0.16(-16.01%)
Nov 24, 2021 1.030 1.030 1.030 1.030 762 -0.02(-1.91%)
Nov 23, 2021 1.090 1.090 1.050 1.050 6,500 -0.06(-5.41%)
Nov 22, 2021 1.100 1.110 1.100 1.110 6,300 -0.01(-0.89%)
Nov 19, 2021 1.120 1.120 1.120 1.120 1,075 -0.04(-3.61%)
Nov 18, 2021 1.160 1.184 1.160 1.162 2,150 +0.06(+5.64%)
Nov 16, 2021 1.100 1.100 1.100 0 -0.02(-1.79%)
Nov 12, 2021 1.120 1.120 1.120 24 +0.00(+0.36%)
Nov 11, 2021 1.116 1.116 1.116 1.116 5,000 -0.07(-6.30%)
Nov 09, 2021 1.160 1.191 1.160 1.191 303 -0.01(-0.75%)
Nov 08, 2021 1.250 1.260 1.200 1.200 8,890 -0.05(-4.00%)
Nov 05, 2021 1.251 1.251 1.250 1.250 3,100 +0.00(+0.00%)
Nov 04, 2021 1.210 1.250 1.210 1.250 1,500 +0.08(+6.84%)
Nov 03, 2021 1.180 1.180 1.165 1.170 20,884 +0.06(+5.41%)
Nov 01, 2021 1.110 1.110 1.110 50 +0.00(+0.00%)
Oct 29, 2021 1.090 1.110 1.090 1.110 880 -0.03(-2.63%)
Oct 28, 2021 1.140 1.140 1.140 1.140 748 -0.02(-1.72%)
Oct 27, 2021 1.100 1.160 1.100 1.160 1,619 -0.03(-2.52%)
Oct 26, 2021 1.190 1.190 1.190 1.190 1,125 +0.03(+2.63%)
Oct 25, 2021 1.130 1.159 1.130 1.159 445 +0.07(+6.38%)
Oct 21, 2021 1.090 1.090 1.090 50 -0.03(-3.11%)
Oct 20, 2021 1.180 1.180 1.125 1.125 1,500 -0.04(-3.43%)
Oct 19, 2021 1.130 1.190 1.130 1.165 3,580 -0.01(-1.27%)
Oct 15, 2021 1.180 1.180 1.180 25 +0.11(+10.28%)
Oct 12, 2021 1.070 1.070 1.070 40 -0.01(-1.38%)
Oct 11, 2021 1.110 1.110 1.085 1.085 2,822 +0.01(+1.40%)
Oct 08, 2021 1.100 1.100 1.070 1.070 23,500 -0.07(-6.14%)
Oct 07, 2021 1.080 1.140 1.080 1.140 5,928 +0.09(+8.57%)
Oct 06, 2021 1.070 1.070 1.030 1.050 5,687 -0.06(-5.41%)
Oct 05, 2021 1.110 1.110 1.110 1.110 171 -0.09(-7.31%)
Oct 04, 2021 1.200 1.200 1.150 1.198 9,425 -0.06(-4.96%)
Oct 01, 2021 1.262 1.262 1.260 1.260 550 -0.02(-1.56%)
Sep 30, 2021 1.280 1.280 1.279 1.280 3,487 +0.01(+0.79%)
Sep 29, 2021 1.260 1.270 1.260 1.270 5,681 +0.01(+0.79%)
Sep 28, 2021 1.340 1.360 1.260 1.260 4,780 -0.11(-7.96%)
Sep 24, 2021 1.369 1.369 1.369 0 -0.09(-6.23%)
Sep 23, 2021 1.460 1.460 1.450 1.460 5,450 -0.07(-4.89%)
Sep 22, 2021 1.470 1.540 1.469 1.535 15,922 +0.08(+5.86%)
Sep 21, 2021 1.432 1.450 1.432 1.450 419 +0.11(+8.21%)
Sep 20, 2021 1.360 1.360 1.340 1.340 4,674 +0.01(+0.75%)
Sep 17, 2021 1.250 1.330 1.250 1.330 4,600 +0.09(+7.69%)
Sep 16, 2021 1.235 1.240 1.230 1.235 3,610 +0.00(+0.00%)
Sep 15, 2021 1.235 1.235 1.235 1.235 6,221 -0.00(-0.40%)
Sep 14, 2021 1.240 1.240 1.240 1.240 2,780 +0.00(+0.00%)
Sep 13, 2021 1.230 1.240 1.230 1.240 4,840 -0.04(-3.13%)
Sep 10, 2021 1.317 1.317 1.280 1.280 5,000 +0.04(+3.23%)
Sep 09, 2021 1.225 1.240 1.210 1.240 8,983 -0.03(-2.52%)
Sep 08, 2021 1.250 1.290 1.210 1.272 8,300 +0.03(+2.70%)
Sep 07, 2021 1.240 1.240 1.238 1.238 1,225 -0.05(-3.98%)
Sep 03, 2021 1.290 1.290 1.250 1.290 2,500 -0.03(-2.28%)
Sep 02, 2021 1.320 1.320 1.285 1.320 6,208 +0.09(+7.76%)
Sep 01, 2021 1.238 1.240 1.225 1.225 2,070 +0.03(+2.08%)
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%)
Jun 01, 2021 0.5771 0.5771 0.5702 0.5702 4,780 -0.04(-6.36%)
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%)
Mar 01, 2021 0.9420 0.9420 0.7000 0.7700 20,002 -0.01(-0.65%)
Feb 26, 2021 0.8000 0.9450 0.7750 0.7750 4,400 -0.03(-3.13%)
Feb 25, 2021 0.9000 0.9000 0.8000 0.8000 12,590 +0.00(+0.00%)
Feb 24, 2021 0.8000 0.9000 0.8000 0.8000 28,595 +0.03(+3.90%)
Feb 23, 2021 0.9000 0.9000 0.5600 0.7700 15,597 -0.11(-12.50%)
Feb 22, 2021 0.6980 1.000 0.6980 0.8800 153,326 +0.25(+39.02%)
Feb 19, 2021 0.6320 0.6900 0.6320 0.6330 31,300 +0.00(+0.48%)
Feb 18, 2021 0.7000 0.7000 0.6300 0.6300 52,318 -0.05(-7.35%)
Feb 17, 2021 0.7000 0.7000 0.6000 0.6800 12,066 +0.08(+12.40%)
Feb 16, 2021 0.6700 0.7000 0.5800 0.6050 42,591 +0.01(+0.83%)
Feb 12, 2021 0.6000 0.6700 0.6000 0.6000 34,200 +0.05(+9.09%)
Feb 11, 2021 0.6000 0.6800 0.4900 0.5500 49,395 -0.05(-8.33%)
Feb 10, 2021 0.6700 0.6700 0.5600 0.6000 20,023 -0.03(-4.76%)
Feb 09, 2021 0.5600 0.6800 0.5500 0.6300 37,731 +0.02(+3.28%)
Feb 08, 2021 0.6500 0.7000 0.6000 0.6100 72,895 -0.04(-6.15%)
Feb 05, 2021 0.7500 0.7500 0.3500 0.6500 71,000 -0.02(-2.99%)
Feb 04, 2021 0.9000 1.230 0.4000 0.6700 349,544 -0.22(-24.72%)
Feb 03, 2021 0.5500 1.000 0.5500 0.8900 89,207 +0.88(+7990.91%)
Feb 02, 2021 0.8500 2.500 0.0100 0.0110 129,952 -0.79(-98.62%)
Feb 01, 2021 0.8000 0.8000 0.8000 0.8000 300 +0.00(+0.00%)
Jan 29, 2021 0.6500 0.8000 0.6200 0.8000 16,000 +0.20(+33.33%)
Jan 28, 2021 0.7500 1.500 0.6000 0.6000 9,834 -0.10(-14.29%)
Jan 27, 2021 0.7000 0.7600 0.6800 0.7000 19,180 -0.05(-6.67%)
Jan 26, 2021 2.550 2.550 0.7500 0.7500 16,383 -1.75(-70.00%)
Jan 25, 2021 0.6200 5.000 0.6200 2.500 13,567 +2.50(+1249900.00%)
Jan 22, 2021 0.0002 0.0002 0.0002 62,357 +0.00(+0.00%)
Jan 21, 2021 0.0002 0.0002 0.0002 12,643 +0.00(+0.00%)
Jan 14, 2021 0.0002 0.0002 0.0002 0 -0.43(-99.95%)
Jan 05, 2021 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
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.