Financial News
4Front Ventures Corp (OP: ARRXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | 0 | +0.00(+0.00%) | ||||
| Sep 21, 2023 | 0.2980 | 0 | -0.03(-9.70%) | |||
| Sep 14, 2023 | 0.3300 | 0 | +0.03(+10.00%) | |||
| Sep 13, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 758 | -0.03(-7.69%) |
| Sep 01, 2023 | 0.3250 | 0 | -0.02(-4.41%) | |||
| Aug 31, 2023 | 0.3150 | 0.3400 | 0.3150 | 0.3400 | 515 | +0.04(+11.48%) |
| Aug 30, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,000 | +0.01(+4.63%) |
| Aug 28, 2023 | 0.2915 | 0 | -0.03(-8.91%) | |||
| Aug 22, 2023 | 0.3200 | 0 | +0.01(+3.23%) | |||
| Aug 21, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 200 | -0.01(-3.88%) |
| Aug 18, 2023 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | 430 | -0.02(-5.15%) |
| Aug 17, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,667 | +0.01(+3.03%) |
| Aug 16, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 2,645 | -0.02(-5.12%) |
| Aug 15, 2023 | 0.3450 | 0.3478 | 0.3450 | 0.3478 | 3,600 | +0.00(+0.81%) |
| Aug 14, 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 300 | +0.02(+6.06%) |
| Aug 09, 2023 | 0.3253 | 0 | -0.01(-2.90%) | |||
| Aug 08, 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 100 | -0.03(-8.09%) |
| Aug 02, 2023 | 0.3645 | 30,010 | -0.00(-0.82%) | |||
| Aug 01, 2023 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | 1,000 | +0.01(+2.08%) |
| Jul 28, 2023 | 0.3600 | 0 | -0.01(-1.37%) | |||
| Jul 26, 2023 | 0.3650 | 0 | -0.03(-8.18%) | |||
| Jul 17, 2023 | 0.3975 | 12 | -0.00(-0.95%) | |||
| Jul 13, 2023 | 0.4013 | 0 | +0.03(+8.46%) | |||
| Jul 07, 2023 | 0.3700 | 0 | -0.01(-2.63%) | |||
| Jul 06, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 240 | +0.00(+1.20%) |
| Jul 05, 2023 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 210 | -0.03(-7.28%) |
| Jul 03, 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 650 | +0.01(+2.92%) |
| Jun 30, 2023 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | 100 | +0.01(+3.55%) |
| Jun 28, 2023 | 0.3800 | 0 | -0.06(-12.90%) | |||
| Jun 26, 2023 | 0.4363 | 0 | -0.02(-5.15%) | |||
| Jun 23, 2023 | 0.4650 | 0.4650 | 0.4400 | 0.4600 | 13,497 | -0.02(-4.19%) |
| Jun 21, 2023 | 0.4801 | 0 | +0.05(+11.65%) | |||
| Jun 20, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 24,538 | +0.01(+2.38%) |
| Jun 16, 2023 | 0.4100 | 0.4225 | 0.4100 | 0.4200 | 4,135 | +0.00(+0.00%) |
| Jun 14, 2023 | 0.4200 | 0 | +0.01(+2.07%) | |||
| Jun 13, 2023 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 3,125 | +0.01(+1.60%) |
| Jun 12, 2023 | 0.3921 | 0.4050 | 0.3921 | 0.4050 | 9,500 | +0.02(+4.38%) |
| Jun 08, 2023 | 0.3880 | 0 | +0.05(+13.78%) | |||
| Jun 07, 2023 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 1,006 | -0.03(-7.84%) |
| Jun 06, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,500 | +0.02(+4.23%) |
| Jun 05, 2023 | 0.3556 | 0.3556 | 0.3550 | 0.3550 | 1,000 | -0.04(-8.97%) |
| May 31, 2023 | 0.3900 | 0 | +0.09(+27.87%) | |||
| May 30, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 2,001 | +0.05(+18.45%) |
| May 26, 2023 | 0.2575 | 0.2575 | 0.2575 | 0.2575 | 1,000 | +0.01(+3.00%) |
| May 24, 2023 | 0.2500 | 0 | -0.01(-3.85%) | |||
| May 23, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 100 | +0.02(+10.17%) |
| May 18, 2023 | 0.2360 | 0 | -0.00(-1.67%) | |||
| May 17, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,136 | +0.00(+0.00%) |
| May 16, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 160 | -0.03(-11.11%) |
| May 15, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 108 | +0.00(+1.12%) |
| May 12, 2023 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 254 | +0.01(+4.71%) |
| May 10, 2023 | 0.2550 | 0 | -0.01(-1.92%) | |||
| May 09, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 938 | -0.02(-7.14%) |
| May 08, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 893 | +0.01(+1.82%) |
| May 05, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 156 | +0.00(+0.00%) |
| May 03, 2023 | 0.2750 | 0 | +0.01(+2.23%) | |||
| Apr 27, 2023 | 0.2690 | 0 | +0.01(+3.46%) | |||
| Apr 26, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,000 | -0.03(-9.44%) |
| Apr 25, 2023 | 0.2800 | 0.2871 | 0.2800 | 0.2871 | 5,070 | +0.00(+0.74%) |
| Apr 24, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 4,050 | +0.00(+1.79%) |
| Apr 21, 2023 | 0.2801 | 0.2801 | 0.2750 | 0.2800 | 4,403 | -0.01(-3.45%) |
| Apr 20, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 250 | +0.01(+3.53%) |
| Apr 19, 2023 | 0.2801 | 0.2801 | 0.2801 | 0.2801 | 5,444 | +0.01(+3.70%) |
| Apr 18, 2023 | 0.2900 | 0.2900 | 0.2701 | 0.2701 | 16,800 | -0.01(-4.15%) |
| Apr 17, 2023 | 0.2818 | 0.2818 | 0.2818 | 0.2818 | 1,500 | -0.00(-1.12%) |
| Apr 12, 2023 | 0.2850 | 0 | +0.02(+7.55%) | |||
| Apr 11, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 150 | -0.01(-3.64%) |
| Apr 10, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 190 | -0.02(-6.78%) |
| Apr 03, 2023 | 0.2950 | 0 | +0.01(+2.61%) | |||
| Mar 30, 2023 | 0.2875 | 0 | -0.00(-1.20%) | |||
| Mar 28, 2023 | 0.2910 | 0 | +0.01(+3.93%) | |||
| Mar 27, 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 3,876 | -0.02(-5.88%) |
| Mar 24, 2023 | 0.3100 | 0.3100 | 0.2975 | 0.2975 | 357 | +0.00(+0.00%) |
| Mar 20, 2023 | 0.2975 | 95 | -0.02(-7.03%) | |||
| Mar 17, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 329 | +0.01(+4.07%) |
| Mar 13, 2023 | 0.3075 | 0 | +0.02(+7.89%) | |||
| Mar 09, 2023 | 0.2850 | 0 | -0.04(-12.31%) | |||
| Mar 08, 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 500 | -0.02(-4.41%) |
| Mar 03, 2023 | 0.3400 | 0 | -0.01(-1.82%) | |||
| Mar 02, 2023 | 0.3463 | 0.3463 | 0.3463 | 0.3463 | 275 | -0.01(-2.45%) |
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.
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.
