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

4Front Ventures Corp (OP: ARRXF )

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 (%)
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%)
Jan 04, 2021 0.4200 0.4200 0.4200 0.4200 200 -0.05(-10.64%)
Dec 31, 2020 0.4700 0.4700 0.4700 0 +0.04(+9.30%)
Dec 29, 2020 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Dec 28, 2020 0.5000 0.5000 0.4600 0.4600 7,940 +0.01(+2.22%)
Dec 23, 2020 0.4500 0.4500 0.4500 0 +0.04(+8.43%)
Dec 22, 2020 0.4150 0.4150 0.4150 190,000 +0.00(+0.00%)
Dec 21, 2020 0.4200 0.4200 0.4150 0.4150 11,648 +0.00(+0.00%)
Dec 18, 2020 0.4150 0.4150 0.4150 0.4150 25,800 +0.00(+0.00%)
Dec 17, 2020 0.4150 0.4150 0.4150 0.4150 200 +0.00(+0.00%)
Dec 14, 2020 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
Dec 09, 2020 0.4400 0.4400 0.4400 0 +0.07(+18.92%)
Dec 01, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 30, 2020 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Nov 20, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 18, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 29, 2020 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 28, 2020 0.3500 0.3500 0.3500 0.3500 40,050 -0.05(-12.50%)
Oct 26, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 22, 2020 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Oct 16, 2020 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Oct 13, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 07, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 06, 2020 0.3800 0.3800 0.3800 0.3800 2,500 +0.01(+2.70%)
Oct 05, 2020 0.3700 0.3700 0.3700 0.3700 575 -0.02(-5.13%)
Sep 28, 2020 0.3900 0.3900 0.3900 0 -0.05(-11.76%)
Sep 25, 2020 0.4420 0.4420 0.4420 1,000 +0.00(+0.00%)
Sep 16, 2020 0.4420 0.4420 0.4420 0 +0.13(+41.17%)
Sep 11, 2020 0.3131 0.3131 0.3131 0 +0.00(+0.00%)
Sep 04, 2020 0.3131 0.3131 0.3131 0 -0.02(-5.12%)
Aug 28, 2020 0.3300 0.3300 0.3300 0 -0.02(-5.53%)
Aug 19, 2020 0.3493 0.3493 0.3493 0 +0.00(+0.00%)
Aug 17, 2020 0.3493 0.3493 0.3493 0 +0.04(+14.52%)
Aug 07, 2020 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
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.