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 (%)
May 31, 2022 0.5650 0.5650 0.5582 0.5582 4,500 +0.05(+8.92%)
May 27, 2022 0.5125 0.5125 0.5125 0.5125 500 +0.01(+2.50%)
May 26, 2022 0.4850 0.5000 0.4850 0.5000 4,134 -0.02(-3.72%)
May 25, 2022 0.5200 0.5200 0.5193 0.5193 361 -0.01(-2.48%)
May 24, 2022 0.5393 0.5400 0.5325 0.5325 1,454 -0.04(-6.99%)
May 23, 2022 0.5690 0.5800 0.5690 0.5725 1,815 +0.06(+11.17%)
May 19, 2022 0.5150 0 +0.03(+5.81%)
May 17, 2022 0.4867 0 +0.01(+1.37%)
May 16, 2022 0.4704 0.4801 0.4704 0.4801 1,357 -0.00(-0.19%)
May 13, 2022 0.4805 0.4810 0.4805 0.4810 1,075 -0.00(-0.82%)
May 11, 2022 0.4850 30 +0.00(+0.00%)
May 10, 2022 0.4862 0.4862 0.4850 0.4850 30,025 -0.01(-1.52%)
May 09, 2022 0.4925 0.4975 0.4925 0.4925 1,363 -0.05(-9.52%)
May 06, 2022 0.5443 0.5443 0.5443 0.5443 1,131 -0.03(-4.79%)
May 05, 2022 0.5717 0.5717 0.5717 0.5717 1,018 -0.01(-1.43%)
May 03, 2022 0.5800 0 +0.00(+0.68%)
May 02, 2022 0.5761 0.5761 0.5761 0.5761 2,250 -0.04(-6.33%)
Apr 29, 2022 0.6352 0.6352 0.6150 0.6150 472 -0.01(-0.81%)
Apr 27, 2022 0.6200 0 -0.02(-3.14%)
Apr 26, 2022 0.6401 0.6401 0.6401 0.6401 1,046 +0.01(+1.52%)
Apr 25, 2022 0.6305 0.6305 0.6150 0.6305 1,363 -0.00(-0.71%)
Apr 22, 2022 0.6706 0.6706 0.6350 0.6350 1,739 -0.05(-6.62%)
Apr 21, 2022 0.6607 0.6800 0.6607 0.6800 1,200 -0.01(-2.16%)
Apr 19, 2022 0.6950 0 +0.02(+2.36%)
Apr 18, 2022 0.6790 0.6790 0.6790 0.6790 167 +0.01(+1.34%)
Apr 14, 2022 0.6750 0.6750 0.6700 0.6700 1,850 -0.04(-5.14%)
Apr 13, 2022 0.6712 0.7063 0.6712 0.7063 4,889 +0.06(+8.66%)
Apr 11, 2022 0.6500 0 -0.03(-4.31%)
Apr 08, 2022 0.6793 0.6793 0.6793 0.6793 100 +0.01(+2.15%)
Apr 07, 2022 0.6634 0.6797 0.6634 0.6650 1,568 -0.02(-2.21%)
Apr 06, 2022 0.6800 0.6900 0.6800 0.6800 2,200 -0.01(-1.45%)
Apr 05, 2022 0.7050 0.7050 0.6900 0.6900 3,000 +0.01(+1.47%)
Apr 04, 2022 0.7089 0.7089 0.6800 0.6800 16,885 -0.05(-6.82%)
Apr 01, 2022 0.7298 0.7298 0.7298 0.7298 250 +0.00(+0.68%)
Mar 31, 2022 0.7175 0.7249 0.7175 0.7249 10,000 +0.05(+7.47%)
Mar 30, 2022 0.6744 0.6745 0.6744 0.6745 1,000 -0.00(-0.66%)
Mar 29, 2022 0.6790 0.6790 0.6790 0.6790 600 +0.01(+1.72%)
Mar 28, 2022 0.6494 0.6750 0.6494 0.6675 10,557 -0.03(-3.85%)
Mar 25, 2022 0.6925 0.6942 0.6925 0.6942 1,864 -0.02(-2.57%)
Mar 22, 2022 0.7125 1 +0.01(+0.98%)
Mar 21, 2022 0.7056 0.7056 0.7056 0.7056 357 +0.01(+0.80%)
Mar 18, 2022 0.6860 0.7000 0.6860 0.7000 600 +0.01(+2.19%)
Mar 17, 2022 0.6700 0.6850 0.6700 0.6850 10,100 +0.04(+5.38%)
Mar 15, 2022 0.6500 0 -0.03(-4.45%)
Mar 14, 2022 0.6803 0.7000 0.6803 0.6803 7,000 -0.02(-2.54%)
Mar 10, 2022 0.6980 0 -0.02(-3.39%)
Mar 09, 2022 0.7335 0.7335 0.7225 0.7225 2,229 +0.00(+0.35%)
Mar 08, 2022 0.7200 0.7200 0.7150 0.7200 10,145 -0.01(-1.37%)
Mar 07, 2022 0.7300 0.7300 0.7046 0.7300 7,000 +0.03(+4.29%)
Mar 04, 2022 0.7000 0.7000 0.7000 0.7000 15,422 -0.04(-5.35%)
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.