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 (%)
Feb 28, 2022 0.7027 0 +0.00(+0.39%)
Feb 25, 2022 0.7000 0.7000 0.7000 0.7000 2,043 +0.02(+2.94%)
Feb 24, 2022 0.6807 0.6807 0.6780 0.6800 2,100 -0.05(-7.48%)
Feb 23, 2022 0.7350 0.7350 0.7350 0.7350 15,369 +0.02(+2.80%)
Feb 22, 2022 0.7250 0.7300 0.7150 0.7150 23,400 -0.07(-8.33%)
Feb 16, 2022 0.7800 0 +0.06(+8.18%)
Feb 15, 2022 0.7364 0.7400 0.7057 0.7210 8,570 -0.04(-5.75%)
Feb 14, 2022 0.7650 0.7650 0.7650 0.7650 210 -0.03(-3.43%)
Feb 11, 2022 0.7850 0.7922 0.7850 0.7922 250 -0.03(-3.09%)
Feb 10, 2022 0.8150 0.8175 0.8150 0.8175 1,918 +0.01(+1.72%)
Feb 09, 2022 0.8037 0.8037 0.8037 0.8037 912 -0.02(-1.84%)
Feb 08, 2022 0.8188 0.8188 0.8188 0.8188 540 -0.01(-1.31%)
Feb 07, 2022 0.8297 0.8297 0.8297 0.8297 1,770 +0.01(+1.24%)
Feb 04, 2022 0.8195 0.8195 0.8195 0.8195 2,160 +0.04(+4.80%)
Feb 03, 2022 0.8106 0.8106 0.7820 0.7820 1,681 -0.04(-4.90%)
Feb 02, 2022 0.8473 0.8473 0.8223 0.8223 3,010 -0.02(-2.11%)
Feb 01, 2022 0.8500 0.8500 0.8356 0.8400 17,445 +0.14(+20.00%)
Jan 27, 2022 0.7000 0 -0.02(-3.10%)
Jan 26, 2022 0.7224 0.7224 0.7224 0.7224 500 -0.01(-1.43%)
Jan 24, 2022 0.7329 0 -0.09(-10.55%)
Jan 21, 2022 0.8443 0.8970 0.8193 0.8193 11,040 -0.06(-7.13%)
Jan 20, 2022 0.9097 0.9097 0.8822 0.8822 26,625 +0.03(+4.11%)
Jan 19, 2022 0.8474 0.8474 0.8474 0.8474 6,330 -0.05(-5.84%)
Jan 18, 2022 0.9200 0.9215 0.9000 0.9000 3,755 -0.05(-5.08%)
Jan 14, 2022 0.9482 0 -0.05(-4.70%)
Jan 13, 2022 0.9635 1.020 0.9635 0.9950 5,949 +0.25(+32.76%)
Jan 12, 2022 0.7700 0.7700 0.7290 0.7495 1,875 -0.02(-2.76%)
Jan 11, 2022 0.7862 0.7862 0.7708 0.7708 616 -0.02(-2.07%)
Jan 10, 2022 0.7569 0.7871 0.7569 0.7871 2,419 -0.00(-0.61%)
Jan 07, 2022 0.7919 0.7919 0.7919 0.7919 500 +0.02(+2.84%)
Jan 06, 2022 0.7603 0.8071 0.7603 0.7700 5,150 -0.10(-11.72%)
Jan 05, 2022 0.8722 0.8722 0.8550 0.8722 5,685 -0.01(-0.66%)
Jan 04, 2022 0.8520 0.8780 0.8520 0.8780 1,460 +0.04(+4.49%)
Jan 03, 2022 0.8182 0.8403 0.8182 0.8403 1,510 +0.02(+3.02%)
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%)
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.