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: )

0.2800 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 31, 2022				0.4350	80	-0.01(-3.18%)
Oct 28, 2022	0.4425	0.4500	0.4350	0.4493	4,870	-0.04(-7.36%)
Oct 26, 2022				0.4850	0	-0.01(-1.02%)
Oct 20, 2022				0.4900	0	-0.01(-2.00%)
Oct 17, 2022				0.5000	0	+0.01(+2.99%)
Oct 14, 2022	0.5050	0.5050	0.4855	0.4855	5,200	+0.01(+1.78%)
Oct 13, 2022	0.4770	0.4770	0.4770	0.4770	200	-0.03(-6.10%)
Oct 12, 2022	0.5200	0.5200	0.5080	0.5080	672	+0.00(+0.59%)
Oct 11, 2022	0.5050	0.5050	0.5050	0.5050	2,000	+0.03(+5.21%)
Oct 07, 2022				0.4800	0	-0.01(-2.04%)
Oct 06, 2022	0.5050	0.5050	0.4900	0.4900	4,020	-0.01(-1.80%)
Oct 05, 2022	0.4990	0.4990	0.4990	0.4990	278	+0.02(+5.16%)
Oct 03, 2022				0.4745	0	-0.03(-6.04%)
Sep 30, 2022	0.5050	0.5050	0.5050	0.5050	510	+0.03(+5.76%)
Sep 27, 2022				0.4775	0	-0.02(-4.50%)
Sep 23, 2022				0.5000	0	-0.05(-9.09%)
Sep 22, 2022	0.5500	0.5500	0.5500	0.5500	480	+0.01(+0.92%)
Sep 21, 2022	0.5450	0.5450	0.5450	0.5450	2,383	+0.01(+0.93%)
Sep 20, 2022	0.5400	0.5400	0.5400	0.5400	430	-0.02(-4.37%)
Sep 15, 2022				0.5647	0	+0.01(+2.67%)
Sep 13, 2022				0.5500	0	-0.02(-3.93%)
Sep 12, 2022	0.5725	0.5725	0.5725	0.5725	820	+0.07(+14.27%)
Sep 07, 2022				0.5010	0	-0.02(-3.09%)
Sep 06, 2022	0.5410	0.5410	0.5170	0.5170	5,144	-0.01(-1.05%)
Sep 02, 2022	0.5225	0.5225	0.5225	0.5225	100	-0.02(-4.04%)
Aug 31, 2022				0.5445	10	-0.03(-4.39%)
Aug 30, 2022	0.5695	0.5695	0.5695	0.5695	110	+0.06(+12.11%)
Aug 29, 2022	0.5200	0.5200	0.5080	0.5080	325	-0.01(-2.31%)
Aug 26, 2022	0.5065	0.5200	0.5065	0.5200	2,545	-0.01(-1.89%)
Aug 25, 2022	0.5300	0.5300	0.5300	0.5300	2,000	-0.02(-2.75%)
Aug 24, 2022	0.5450	0.5450	0.5450	0.5450	494	-0.01(-1.80%)
Aug 23, 2022	0.5740	0.5740	0.5550	0.5550	16,623	-0.03(-5.13%)
Aug 22, 2022	0.6000	0.6000	0.5600	0.5850	1,186	+0.02(+2.63%)
Aug 19, 2022	0.6050	0.6050	0.5700	0.5700	7,375	-0.08(-12.31%)
Aug 18, 2022	0.6500	0.6500	0.6500	0.6500	100	-0.01(-1.14%)
Aug 17, 2022	0.6575	0.6575	0.6575	0.6575	31,082	-0.03(-4.01%)
Aug 16, 2022	0.6850	0.6850	0.6850	0.6850	11,347	-0.02(-2.84%)
Aug 15, 2022	0.6939	0.7050	0.6745	0.7050	6,701	+0.10(+16.34%)
Aug 12, 2022	0.6060	0.6060	0.6060	0.6060	150	-0.01(-1.46%)
Aug 11, 2022	0.6150	0.6150	0.6150	0.6150	250	+0.02(+3.36%)
Aug 09, 2022				0.5950	0	-0.04(-5.56%)
Aug 08, 2022	0.6383	0.6383	0.6225	0.6300	1,655	+0.08(+14.34%)
Aug 05, 2022	0.5800	0.5800	0.5510	0.5510	2,360	-0.06(-10.41%)
Aug 04, 2022	0.6150	0.6150	0.6150	0.6150	2,979	-0.00(-0.40%)
Aug 03, 2022	0.6175	0.6175	0.6175	0.6175	300	+0.10(+19.90%)

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