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%)
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.