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 (%)
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%)
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.