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, 2019 1.050 1.050 0.9700 0.9978 180,900 -0.08(-7.76%)
May 30, 2019 1.040 1.100 0.9750 1.082 109,236 +0.02(+2.06%)
May 29, 2019 1.146 1.150 1.060 1.060 119,316 -0.08(-6.88%)
May 28, 2019 1.160 1.167 1.110 1.138 180,592 +0.01(+0.73%)
May 24, 2019 1.170 1.170 1.120 1.130 35,700 -0.02(-1.74%)
May 23, 2019 1.155 1.180 1.114 1.150 148,278 -0.03(-2.54%)
May 22, 2019 1.200 1.260 1.170 1.180 39,945 -0.07(-5.60%)
May 21, 2019 1.310 1.320 1.230 1.250 107,594 +0.00(+0.00%)
May 20, 2019 1.235 1.250 1.120 1.250 39,143 +0.03(+2.46%)
May 17, 2019 1.230 1.244 1.206 1.220 50,500 -0.01(-0.81%)
May 16, 2019 1.305 1.310 1.200 1.230 343,251 -0.02(-1.85%)
May 15, 2019 1.144 1.270 1.144 1.253 304,418 +0.13(+11.89%)
May 14, 2019 1.100 1.167 1.090 1.120 190,643 +0.01(+0.90%)
May 13, 2019 1.110 1.130 1.090 1.110 322,637 -0.01(-0.85%)
May 10, 2019 1.195 1.195 1.050 1.119 602,100 -0.06(-5.13%)
May 09, 2019 1.270 1.275 1.130 1.180 296,297 -0.09(-7.09%)
May 08, 2019 1.340 1.340 1.230 1.270 153,356 -0.09(-6.62%)
May 07, 2019 1.340 1.420 1.330 1.360 318,971 +0.00(+0.00%)
May 06, 2019 1.430 1.440 1.330 1.360 272,300 -0.06(-4.34%)
May 03, 2019 1.380 1.430 1.320 1.422 308,200 +0.04(+2.57%)
May 02, 2019 1.430 1.430 1.300 1.386 272,326 -0.04(-2.57%)
May 01, 2019 1.500 1.500 1.368 1.423 278,649 -0.08(-5.15%)
Apr 30, 2019 1.585 1.610 1.476 1.500 592,308 -0.12(-7.41%)
Apr 29, 2019 1.800 1.960 1.545 1.620 1,588,068 -0.20(-11.23%)
Apr 26, 2019 1.840 1.850 1.750 1.825 236,600 +0.02(+1.39%)
Apr 25, 2019 1.830 1.850 1.780 1.800 221,481 +0.00(+0.00%)
Apr 24, 2019 1.845 1.900 1.770 1.800 194,684 -0.05(-2.70%)
Apr 23, 2019 1.745 1.950 1.745 1.850 93,465 +0.04(+2.20%)
Apr 22, 2019 1.760 1.810 1.750 1.810 204,042 +0.02(+1.12%)
Apr 18, 2019 1.870 1.950 1.760 1.790 194,200 -0.06(-3.24%)
Apr 17, 2019 1.760 1.850 1.730 1.850 78,313 +0.13(+7.56%)
Apr 16, 2019 1.700 1.780 1.700 1.720 140,302 +0.02(+1.18%)
Apr 15, 2019 1.800 1.800 1.675 1.700 93,383 -0.07(-3.95%)
Apr 12, 2019 1.750 1.800 1.750 1.770 17,600 +0.03(+1.72%)
Apr 11, 2019 1.800 1.800 1.700 1.740 93,025 -0.06(-3.33%)
Apr 10, 2019 1.790 1.860 1.760 1.800 78,728 +0.06(+3.45%)
Apr 09, 2019 1.760 1.800 1.740 1.740 30,562 -0.02(-1.14%)
Apr 08, 2019 1.810 1.810 1.750 1.760 50,416 -0.02(-1.40%)
Apr 05, 2019 1.830 1.830 1.770 1.785 56,600 -0.02(-0.83%)
Apr 04, 2019 1.820 1.820 1.780 1.800 30,724 +0.03(+1.69%)
Apr 03, 2019 1.800 1.860 1.770 1.770 129,246 -0.03(-1.66%)
Apr 02, 2019 1.900 1.900 1.760 1.800 94,157 -0.09(-4.77%)
Apr 01, 2019 1.925 1.960 1.870 1.890 174,200 -0.06(-3.08%)
Mar 29, 2019 1.990 2.000 1.920 1.950 243,600 -0.02(-1.02%)
Mar 28, 2019 1.850 1.970 1.750 1.970 190,788 +0.13(+7.07%)
Mar 27, 2019 1.815 1.900 1.740 1.840 32,568 +0.12(+6.98%)
Mar 26, 2019 1.770 1.900 1.710 1.720 110,392 -0.03(-1.71%)
Mar 25, 2019 1.700 1.800 1.690 1.750 87,888 +0.05(+2.94%)
Mar 22, 2019 1.660 1.795 1.298 1.700 475,300 +0.04(+2.42%)
Mar 21, 2019 1.690 1.700 1.650 1.660 74,954 +0.01(+0.61%)
Mar 20, 2019 1.700 1.700 1.550 1.650 50,809 +0.05(+3.12%)
Mar 19, 2019 1.640 1.700 1.470 1.600 191,607 -0.07(-4.48%)
Mar 18, 2019 1.680 1.700 1.640 1.675 84,770 -0.02(-1.47%)
Mar 15, 2019 1.720 1.850 1.700 1.700 642,600 -0.02(-1.16%)
Mar 14, 2019 1.850 1.900 1.720 1.720 742,113 -0.08(-4.44%)
Mar 13, 2019 1.670 1.900 1.420 1.800 709,096 +0.08(+4.65%)
Mar 12, 2019 2.060 2.070 1.630 1.720 1,009,725 -0.33(-16.10%)
Mar 11, 2019 1.900 2.250 1.860 2.050 858,404 +0.19(+10.22%)
Mar 08, 2019 1.550 1.995 1.289 1.860 913,000 +0.42(+29.17%)
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.