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

4Front Ventures Corp (OP: )

N/A 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 (%)
Feb 25, 2020 0.1250 0.1250 0.1250 0 -0.01(-6.99%)
Jan 22, 2020 0.1344 0.1344 0.1344 0 +0.00(+0.00%)
Jan 21, 2020 1.774 1.774 0.1344 1,000 -1.64(-92.42%)
Jan 17, 2020 1.850 1.850 1.774 1.774 30,500 +0.00(+0.00%)
Jan 10, 2020 1.774 1.774 1.774 0 +1.69(+2117.00%)
Oct 01, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 05, 2019 0.0800 0.0800 0.0800 0 +0.00(+1.52%)
Aug 30, 2019 0.0788 0.0788 0.0788 0 +0.00(+0.00%)
Aug 22, 2019 0.0788 0.0788 0.0788 0 +0.00(+0.00%)
Aug 21, 2019 0.6600 0.6600 0.0788 60,000 -0.58(-88.06%)
Aug 19, 2019 0.6600 0.6600 0.6600 0 -0.02(-3.23%)
Aug 16, 2019 0.6693 0.6910 0.6500 0.6820 42,600 +0.03(+4.92%)
Aug 15, 2019 0.6700 0.7253 0.6328 0.6500 261,735 -0.02(-2.40%)
Aug 14, 2019 0.6058 0.6844 0.5977 0.6660 255,161 +0.57(+608.51%)
Aug 13, 2019 0.0940 0.0940 0.0940 0.0940 400 -0.60(-86.38%)
Aug 12, 2019 0.7540 0.7540 0.6900 0.6900 219,100 -0.02(-2.29%)
Aug 09, 2019 0.7218 0.7473 0.7000 0.7062 189,800 -0.03(-4.57%)
Aug 08, 2019 0.7165 0.7540 0.7165 0.7400 1,054,644 -0.00(-0.27%)
Aug 07, 2019 0.7753 0.7850 0.6950 0.7420 284,113 -0.04(-4.87%)
Aug 06, 2019 0.7344 1.000 0.7332 0.7800 18,644 -0.17(-18.09%)
Jul 31, 2019 0.9523 0.9523 0.9523 0 +0.06(+6.30%)
Jul 30, 2019 0.8780 0.9010 0.8700 0.8959 40,822 +0.01(+0.66%)
Jul 29, 2019 0.9160 0.9190 0.8000 0.8900 128,843 -0.03(-3.26%)
Jul 26, 2019 0.9400 0.9400 0.9200 0.9200 58,600 -0.03(-2.69%)
Jul 25, 2019 0.9186 0.9454 0.9100 0.9454 104,753 +0.01(+1.33%)
Jul 24, 2019 0.8868 0.9330 0.8500 0.9330 127,766 +0.05(+5.25%)
Jul 23, 2019 0.9000 0.9190 0.8865 0.8865 59,204 -0.01(-1.50%)
Jul 22, 2019 0.9161 0.9161 0.9000 0.9000 35,781 -0.02(-2.41%)
Jul 19, 2019 0.9079 0.9234 0.9079 0.9222 46,400 +0.02(+2.47%)
Jul 18, 2019 0.9500 0.9500 0.9000 0.9000 19,650 -0.03(-3.24%)
Jul 17, 2019 0.8843 0.9640 0.8843 0.9301 57,704 +0.04(+4.51%)
Jul 16, 2019 0.9100 0.9100 0.8700 0.8900 73,618 -0.02(-2.10%)
Jul 15, 2019 0.8300 0.9323 0.8300 0.9091 51,058 +0.06(+6.95%)
Jul 12, 2019 0.9679 0.9940 0.8100 0.8500 111,200 -0.11(-11.46%)
Jul 11, 2019 0.9800 1.000 0.9400 0.9600 76,459 -0.03(-3.03%)
Jul 10, 2019 1.000 1.040 0.9621 0.9900 208,618 -0.02(-1.98%)
Jul 09, 2019 1.014 1.014 0.9500 1.010 56,689 +0.04(+4.12%)
Jul 08, 2019 1.020 1.070 0.9700 0.9700 99,474 -0.06(-5.83%)
Jul 05, 2019 1.070 1.070 1.020 1.030 102,500 -0.07(-6.36%)
Jul 03, 2019 1.110 1.110 1.090 1.100 20,200 -0.04(-3.38%)
Jul 02, 2019 1.150 1.170 1.100 1.139 61,184 -0.02(-1.85%)
Jul 01, 2019 1.120 1.300 1.120 1.160 73,207 +0.04(+3.57%)
Jun 28, 2019 1.120 1.140 1.120 1.120 28,800 -0.03(-2.34%)
Jun 27, 2019 1.150 1.160 1.100 1.147 19,357 +0.02(+1.85%)
Jun 26, 2019 1.159 1.160 1.114 1.126 58,424 -0.06(-4.74%)
Jun 25, 2019 1.220 1.230 1.130 1.182 55,140 +0.01(+1.03%)
Jun 24, 2019 1.080 1.190 1.080 1.170 193,221 +0.07(+6.36%)
Jun 21, 2019 1.100 1.160 0.9714 1.100 120,800 +0.01(+0.92%)
Jun 20, 2019 1.050 1.090 1.030 1.090 40,232 +0.05(+4.81%)
Jun 19, 2019 1.079 1.079 1.010 1.040 33,712 -0.04(-3.70%)
Jun 18, 2019 1.030 1.144 1.030 1.080 103,970 +0.01(+0.93%)
Jun 17, 2019 1.060 1.110 0.9890 1.070 102,051 +0.00(+0.00%)
Jun 14, 2019 1.063 1.090 1.060 1.070 14,400 -0.04(-3.60%)
Jun 13, 2019 1.130 1.155 1.090 1.110 47,705 -0.02(-1.77%)
Jun 12, 2019 1.120 1.160 1.110 1.130 23,620 +0.01(+0.89%)
Jun 11, 2019 1.216 1.216 1.120 1.120 103,283 -0.06(-5.28%)
Jun 10, 2019 1.215 1.249 1.095 1.182 92,233 -0.01(-0.64%)
Jun 07, 2019 1.110 1.210 1.110 1.190 131,900 +0.10(+9.17%)
Jun 06, 2019 1.100 1.125 1.055 1.090 20,126 +0.03(+2.44%)
Jun 05, 2019 1.030 1.070 1.010 1.064 54,022 +0.03(+3.30%)
Jun 04, 2019 0.9300 1.040 0.8972 1.030 65,470 +0.06(+6.19%)
Jun 03, 2019 0.9895 1.010 0.8938 0.9700 194,398 -0.03(-2.79%)
May 31, 2019 1.050 1.050 0.9700 0.9978 180,900 -0.08(-7.76%)
May 30, 2019 1.040 1.100 0.9750 1.082 109,236 +0.02(+2.06%)
May 29, 2019 1.146 1.150 1.060 1.060 119,316 -0.08(-6.88%)
May 28, 2019 1.160 1.167 1.110 1.138 180,592 +0.01(+0.73%)
May 24, 2019 1.170 1.170 1.120 1.130 35,700 -0.02(-1.74%)
May 23, 2019 1.155 1.180 1.114 1.150 148,278 -0.03(-2.54%)
May 22, 2019 1.200 1.260 1.170 1.180 39,945 -0.07(-5.60%)
May 21, 2019 1.310 1.320 1.230 1.250 107,594 +0.00(+0.00%)
May 20, 2019 1.235 1.250 1.120 1.250 39,143 +0.03(+2.46%)
May 17, 2019 1.230 1.244 1.206 1.220 50,500 -0.01(-0.81%)
May 16, 2019 1.305 1.310 1.200 1.230 343,251 -0.02(-1.85%)
May 15, 2019 1.144 1.270 1.144 1.253 304,418 +0.13(+11.89%)
May 14, 2019 1.100 1.167 1.090 1.120 190,643 +0.01(+0.90%)
May 13, 2019 1.110 1.130 1.090 1.110 322,637 -0.01(-0.85%)
May 10, 2019 1.195 1.195 1.050 1.119 602,100 -0.06(-5.13%)
May 09, 2019 1.270 1.275 1.130 1.180 296,297 -0.09(-7.09%)
May 08, 2019 1.340 1.340 1.230 1.270 153,356 -0.09(-6.62%)
May 07, 2019 1.340 1.420 1.330 1.360 318,971 +0.00(+0.00%)
May 06, 2019 1.430 1.440 1.330 1.360 272,300 -0.06(-4.34%)
May 03, 2019 1.380 1.430 1.320 1.422 308,200 +0.04(+2.57%)
May 02, 2019 1.430 1.430 1.300 1.386 272,326 -0.04(-2.57%)
May 01, 2019 1.500 1.500 1.368 1.423 278,649 -0.08(-5.15%)
Apr 30, 2019 1.585 1.610 1.476 1.500 592,308 -0.12(-7.41%)
Apr 29, 2019 1.800 1.960 1.545 1.620 1,588,068 -0.20(-11.23%)
Apr 26, 2019 1.840 1.850 1.750 1.825 236,600 +0.02(+1.39%)
Apr 25, 2019 1.830 1.850 1.780 1.800 221,481 +0.00(+0.00%)
Apr 24, 2019 1.845 1.900 1.770 1.800 194,684 -0.05(-2.70%)
Apr 23, 2019 1.745 1.950 1.745 1.850 93,465 +0.04(+2.20%)
Apr 22, 2019 1.760 1.810 1.750 1.810 204,042 +0.02(+1.12%)
Apr 18, 2019 1.870 1.950 1.760 1.790 194,200 -0.06(-3.24%)
Apr 17, 2019 1.760 1.850 1.730 1.850 78,313 +0.13(+7.56%)
Apr 16, 2019 1.700 1.780 1.700 1.720 140,302 +0.02(+1.18%)
Apr 15, 2019 1.800 1.800 1.675 1.700 93,383 -0.07(-3.95%)
Apr 12, 2019 1.750 1.800 1.750 1.770 17,600 +0.03(+1.72%)
Apr 11, 2019 1.800 1.800 1.700 1.740 93,025 -0.06(-3.33%)
Apr 10, 2019 1.790 1.860 1.760 1.800 78,728 +0.06(+3.45%)
Apr 09, 2019 1.760 1.800 1.740 1.740 30,562 -0.02(-1.14%)
Apr 08, 2019 1.810 1.810 1.750 1.760 50,416 -0.02(-1.40%)
Apr 05, 2019 1.830 1.830 1.770 1.785 56,600 -0.02(-0.83%)
Apr 04, 2019 1.820 1.820 1.780 1.800 30,724 +0.03(+1.69%)
Apr 03, 2019 1.800 1.860 1.770 1.770 129,246 -0.03(-1.66%)
Apr 02, 2019 1.900 1.900 1.760 1.800 94,157 -0.09(-4.77%)
Apr 01, 2019 1.925 1.960 1.870 1.890 174,200 -0.06(-3.08%)
Mar 29, 2019 1.990 2.000 1.920 1.950 243,600 -0.02(-1.02%)
Mar 28, 2019 1.850 1.970 1.750 1.970 190,788 +0.13(+7.07%)
Mar 27, 2019 1.815 1.900 1.740 1.840 32,568 +0.12(+6.98%)
Mar 26, 2019 1.770 1.900 1.710 1.720 110,392 -0.03(-1.71%)
Mar 25, 2019 1.700 1.800 1.690 1.750 87,888 +0.05(+2.94%)
Mar 22, 2019 1.660 1.795 1.298 1.700 475,300 +0.04(+2.42%)
Mar 21, 2019 1.690 1.700 1.650 1.660 74,954 +0.01(+0.61%)
Mar 20, 2019 1.700 1.700 1.550 1.650 50,809 +0.05(+3.12%)
Mar 19, 2019 1.640 1.700 1.470 1.600 191,607 -0.07(-4.48%)
Mar 18, 2019 1.680 1.700 1.640 1.675 84,770 -0.02(-1.47%)
Mar 15, 2019 1.720 1.850 1.700 1.700 642,600 -0.02(-1.16%)
Mar 14, 2019 1.850 1.900 1.720 1.720 742,113 -0.08(-4.44%)
Mar 13, 2019 1.670 1.900 1.420 1.800 709,096 +0.08(+4.65%)
Mar 12, 2019 2.060 2.070 1.630 1.720 1,009,725 -0.33(-16.10%)
Mar 11, 2019 1.900 2.250 1.860 2.050 858,404 +0.19(+10.22%)
Mar 08, 2019 1.550 1.995 1.289 1.860 913,000 +0.42(+29.17%)
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.