Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

4Front Ventures Corp (OP: )

N/A UNCHANGED

Last Price Updated: 9:36 AM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

4Front Ventures Corp (OP: )

Historical Prices