Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (CSE: FFNT )

0.1300 -0.0100 (-7.14%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 23, 2024 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 (%)
Apr 30, 2021 1.540 1.630 1.540 1.600 116,500 +0.05(+3.23%)
Apr 29, 2021 1.650 1.660 1.550 1.550 116,864 -0.09(-5.49%)
Apr 28, 2021 1.590 1.650 1.590 1.640 190,902 +0.03(+1.86%)
Apr 27, 2021 1.610 1.640 1.600 1.610 159,768 +0.00(+0.00%)
Apr 26, 2021 1.620 1.650 1.590 1.610 83,484 -0.03(-1.83%)
Apr 23, 2021 1.650 1.700 1.610 1.640 188,000 -0.05(-2.96%)
Apr 22, 2021 1.570 1.710 1.550 1.690 950,744 +0.13(+8.33%)
Apr 21, 2021 1.570 1.620 1.540 1.560 242,552 -0.02(-1.27%)
Apr 20, 2021 1.540 1.690 1.540 1.580 623,139 +0.02(+1.28%)
Apr 19, 2021 1.440 1.560 1.440 1.560 373,825 +0.07(+4.70%)
Apr 16, 2021 1.550 1.550 1.410 1.490 171,800 +0.04(+2.76%)
Apr 15, 2021 1.500 1.520 1.450 1.450 35,800 -0.05(-3.33%)
Apr 14, 2021 1.460 1.510 1.450 1.500 82,689 +0.04(+2.74%)
Apr 13, 2021 1.490 1.510 1.460 1.460 151,698 -0.04(-2.67%)
Apr 12, 2021 1.530 1.560 1.490 1.500 195,991 -0.04(-2.60%)
Apr 09, 2021 1.550 1.590 1.500 1.540 373,900 -0.02(-1.28%)
Apr 08, 2021 1.450 1.570 1.450 1.560 173,719 +0.12(+8.33%)
Apr 07, 2021 1.460 1.590 1.420 1.440 482,006 +0.00(+0.00%)
Apr 06, 2021 1.350 1.490 1.320 1.440 609,914 +0.09(+6.67%)
Apr 05, 2021 1.350 1.410 1.350 1.350 214,608 -0.01(-0.74%)
Apr 01, 2021 1.360 1.360 1.360 0 -0.10(-6.85%)
Mar 31, 2021 1.350 1.490 1.340 1.460 294,853 +0.10(+7.35%)
Mar 30, 2021 1.370 1.380 1.260 1.360 451,904 -0.02(-1.45%)
Mar 29, 2021 1.550 1.550 1.340 1.380 543,008 -0.17(-10.97%)
Mar 26, 2021 1.450 1.550 1.410 1.550 351,100 +0.10(+6.90%)
Mar 25, 2021 1.490 1.520 1.340 1.450 426,894 -0.06(-3.97%)
Mar 24, 2021 1.570 1.630 1.480 1.510 423,709 -0.11(-6.79%)
Mar 23, 2021 1.610 1.620 1.510 1.620 685,075 -0.01(-0.61%)
Mar 22, 2021 1.650 1.740 1.620 1.630 236,534 -0.09(-5.23%)
Mar 19, 2021 1.590 1.760 1.590 1.720 473,200 +0.09(+5.52%)
Mar 18, 2021 1.750 1.840 1.610 1.630 318,524 -0.14(-7.91%)
Mar 17, 2021 1.750 1.830 1.620 1.770 555,799 +0.00(+0.00%)
Mar 16, 2021 1.880 1.880 1.730 1.770 218,123 -0.11(-5.85%)
Mar 15, 2021 1.750 1.930 1.700 1.880 596,731 +0.14(+8.05%)
Mar 12, 2021 1.720 1.850 1.710 1.740 481,500 +0.03(+1.75%)
Mar 11, 2021 1.770 1.810 1.690 1.710 697,540 +0.00(+0.00%)
Mar 10, 2021 1.770 1.780 1.560 1.710 670,307 -0.11(-6.04%)
Mar 09, 2021 1.800 1.880 1.770 1.820 565,171 -0.01(-0.55%)
Mar 08, 2021 1.940 1.940 1.830 1.830 303,006 -0.09(-4.69%)
Mar 05, 2021 1.840 1.970 1.640 1.920 567,000 +0.07(+3.78%)
Mar 04, 2021 2.050 2.080 1.810 1.850 729,288 -0.23(-11.06%)
Mar 03, 2021 2.100 2.100 1.880 2.080 1,173,252 +0.00(+0.00%)
Mar 02, 2021 2.120 2.190 2.060 2.080 286,638 -0.04(-1.89%)
Mar 01, 2021 2.070 2.310 2.020 2.120 465,712 -0.01(-0.47%)
Feb 26, 2021 2.070 2.220 1.920 2.130 330,300 +0.03(+1.43%)
Feb 25, 2021 2.250 2.330 2.100 2.100 262,381 -0.16(-7.08%)
Feb 24, 2021 2.320 2.340 2.240 2.260 209,702 -0.06(-2.59%)
Feb 23, 2021 2.190 2.380 2.090 2.320 727,971 +0.09(+4.04%)
Feb 22, 2021 2.110 2.380 2.110 2.230 600,766 +0.09(+4.21%)
Feb 19, 2021 2.170 2.250 2.140 2.140 290,100 -0.03(-1.38%)
Feb 18, 2021 2.450 2.450 2.160 2.170 497,636 -0.26(-10.70%)
Feb 17, 2021 2.270 2.520 2.110 2.430 1,269,758 +0.15(+6.58%)
Feb 16, 2021 2.120 2.340 2.030 2.280 1,409,786 +0.14(+6.54%)
Feb 12, 2021 2.140 2.140 2.140 0 -0.07(-3.17%)
Feb 11, 2021 2.150 2.360 2.130 2.210 1,242,857 -0.11(-4.74%)
Feb 10, 2021 2.110 2.350 2.080 2.320 2,659,336 +0.28(+13.73%)
Feb 09, 2021 1.990 2.165 1.880 2.040 2,965,227 +0.07(+3.55%)
Feb 08, 2021 1.800 2.020 1.790 1.970 3,626,979 +0.12(+6.49%)
Feb 05, 2021 1.900 2.040 1.790 1.850 1,644,300 -0.05(-2.63%)
Feb 04, 2021 1.460 1.900 1.460 1.900 1,863,680 +0.43(+29.25%)
Feb 03, 2021 1.460 1.600 1.460 1.470 833,115 -0.02(-1.34%)
Feb 02, 2021 1.420 1.500 1.420 1.490 362,915 +0.01(+0.68%)
Feb 01, 2021 1.380 1.480 1.360 1.480 166,322 +0.06(+4.23%)
Jan 29, 2021 1.460 1.470 1.380 1.420 339,400 -0.06(-4.05%)
Jan 28, 2021 1.510 1.520 1.460 1.480 123,703 -0.07(-4.52%)
Jan 27, 2021 1.420 1.560 1.280 1.550 1,205,140 +0.12(+8.39%)
Jan 26, 2021 1.470 1.530 1.400 1.430 207,764 -0.08(-5.30%)
Jan 25, 2021 1.580 1.600 1.410 1.510 469,099 -0.07(-4.43%)
Jan 22, 2021 1.520 1.580 1.500 1.580 217,800 +0.00(+0.00%)
Jan 21, 2021 1.330 1.590 1.320 1.580 778,032 +0.25(+18.80%)
Jan 20, 2021 1.340 1.400 1.310 1.330 228,746 +0.00(+0.00%)
Jan 19, 2021 1.320 1.400 1.320 1.330 248,178 +0.01(+0.76%)
Jan 18, 2021 1.350 1.360 1.320 1.320 59,997 -0.03(-2.22%)
Jan 15, 2021 1.300 1.370 1.300 1.350 555,600 +0.00(+0.00%)
Jan 14, 2021 1.390 1.450 1.330 1.350 792,412 -0.04(-2.88%)
Jan 13, 2021 1.360 1.400 1.330 1.390 506,719 +0.03(+2.21%)
Jan 12, 2021 1.400 1.410 1.330 1.360 592,335 -0.03(-2.16%)
Jan 11, 2021 1.250 1.400 1.250 1.390 759,600 +0.09(+6.92%)
Jan 08, 2021 1.380 1.400 1.260 1.300 556,600 -0.09(-6.47%)
Jan 07, 2021 1.300 1.390 1.300 1.390 922,640 +0.12(+9.45%)
Jan 06, 2021 1.210 1.350 1.210 1.270 1,472,989 +0.12(+10.43%)
Jan 05, 2021 1.220 1.240 1.120 1.150 368,788 -0.05(-4.17%)
Jan 04, 2021 1.160 1.220 1.130 1.200 350,923 +0.05(+4.35%)
Dec 31, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 30, 2020 1.180 1.180 1.140 1.150 68,081 +0.00(+0.00%)
Dec 29, 2020 1.100 1.210 1.100 1.150 251,689 +0.06(+5.50%)
Dec 24, 2020 1.090 1.090 1.090 0 +0.01(+0.93%)
Dec 23, 2020 1.050 1.100 1.040 1.080 94,508 +0.01(+0.93%)
Dec 22, 2020 1.030 1.110 1.010 1.070 304,413 +0.05(+4.90%)
Dec 21, 2020 1.050 1.080 1.010 1.020 202,669 -0.04(-3.77%)
Dec 18, 2020 1.040 1.060 1.010 1.060 152,900 +0.05(+4.95%)
Dec 17, 2020 1.040 1.080 1.000 1.010 115,911 -0.03(-2.88%)
Dec 16, 2020 1.040 1.060 1.000 1.040 131,493 +0.01(+0.97%)
Dec 15, 2020 1.020 1.050 0.9800 1.030 215,622 +0.01(+0.98%)
Dec 14, 2020 1.030 1.060 1.020 1.020 107,042 -0.01(-0.97%)
Dec 11, 2020 1.050 1.090 1.020 1.030 198,100 -0.05(-4.63%)
Dec 10, 2020 1.070 1.080 1.020 1.080 164,745 +0.02(+1.89%)
Dec 09, 2020 1.030 1.110 1.020 1.060 474,513 +0.02(+1.92%)
Dec 08, 2020 1.120 1.120 1.020 1.040 469,529 -0.07(-6.31%)
Dec 07, 2020 1.130 1.160 1.110 1.110 243,399 -0.04(-3.48%)
Dec 04, 2020 1.130 1.200 1.130 1.150 392,000 +0.04(+3.60%)
Dec 03, 2020 1.090 1.190 1.090 1.110 535,821 +0.01(+0.91%)
Dec 02, 2020 1.110 1.160 1.070 1.100 1,353,677 -0.01(-0.90%)
Dec 01, 2020 1.070 1.180 1.060 1.110 838,545 +0.11(+11.00%)
Nov 30, 2020 1.050 1.200 1.000 1.000 1,539,584 -0.10(-9.09%)
Nov 27, 2020 0.9500 1.100 0.9400 1.100 736,100 +0.16(+17.02%)
Nov 26, 2020 0.9600 0.9800 0.9400 0.9400 266,480 -0.02(-2.08%)
Nov 25, 2020 0.8800 0.9700 0.8700 0.9600 1,599,367 +0.07(+7.87%)
Nov 24, 2020 0.9400 0.9500 0.8600 0.8900 1,166,837 -0.05(-5.32%)
Nov 23, 2020 0.8800 0.9500 0.8700 0.9400 1,399,712 +0.06(+6.82%)
Nov 20, 2020 0.9200 0.9200 0.8700 0.8800 201,315 -0.05(-5.38%)
Nov 19, 2020 0.9000 0.9400 0.8800 0.9300 318,111 +0.01(+1.09%)
Nov 18, 2020 0.9000 1.010 0.9000 0.9200 1,846,739 +0.01(+1.10%)
Nov 17, 2020 0.8700 0.9900 0.8700 0.9100 434,489 +0.03(+3.41%)
Nov 16, 2020 0.8500 0.9600 0.8500 0.8800 266,750 +0.03(+3.53%)
Nov 13, 2020 0.8700 0.8900 0.8500 0.8500 150,358 -0.01(-1.16%)
Nov 12, 2020 0.8900 0.9200 0.8600 0.8600 237,927 -0.02(-2.27%)
Nov 11, 2020 0.8800 0.9000 0.8700 0.8800 75,942 +0.00(+0.00%)
Nov 10, 2020 0.8300 0.9000 0.7900 0.8800 663,984 +0.03(+3.53%)
Nov 09, 2020 0.9000 0.9200 0.8400 0.8500 356,525 -0.03(-3.41%)
Nov 06, 2020 0.9100 1.050 0.8800 0.8800 360,630 -0.04(-4.35%)
Nov 05, 2020 0.8100 0.9900 0.7600 0.9200 785,676 +0.14(+17.95%)
Nov 04, 2020 0.8000 0.8000 0.7600 0.7800 129,223 -0.05(-6.02%)
Nov 03, 2020 0.8500 0.8600 0.8000 0.8300 396,470 +0.00(+0.00%)
Nov 02, 2020 0.7900 0.9000 0.7600 0.8300 426,742 +0.03(+3.75%)
Oct 30, 2020 0.7900 0.8000 0.7400 0.8000 205,425 -0.03(-3.61%)
Oct 29, 2020 0.7900 0.8400 0.7300 0.8300 294,651 +0.04(+5.06%)
Oct 28, 2020 0.7000 0.8000 0.7000 0.7900 1,082,418 +0.08(+11.27%)
Oct 27, 2020 0.7000 0.7300 0.7000 0.7100 133,484 -0.01(-1.39%)
Oct 26, 2020 0.6900 0.7300 0.6800 0.7200 760,464 +0.02(+2.86%)
Oct 23, 2020 0.7000 0.7300 0.6900 0.7000 430,195 +0.00(+0.00%)
Oct 22, 2020 0.6800 0.7000 0.6800 0.7000 82,349 +0.03(+4.48%)
Oct 21, 2020 0.7000 0.7100 0.6700 0.6700 341,259 -0.12(-15.19%)
Oct 20, 2020 0.7800 0.8000 0.7800 0.7900 22,669 +0.00(+0.00%)
Oct 19, 2020 0.7800 0.8100 0.7800 0.7900 72,500 +0.03(+3.95%)
Oct 16, 2020 0.8400 0.8500 0.7600 0.7600 94,100 -0.09(-10.59%)
Oct 15, 2020 0.8500 0.8700 0.8300 0.8500 77,242 -0.01(-1.16%)
Oct 14, 2020 0.8600 0.9100 0.8400 0.8600 280,000 +0.02(+2.38%)
Oct 13, 2020 0.8300 0.8500 0.7900 0.8400 224,506 -0.01(-1.18%)
Oct 09, 2020 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Oct 08, 2020 0.7800 0.8600 0.7600 0.8600 344,301 +0.07(+8.86%)
Oct 07, 2020 0.6900 0.8300 0.6900 0.7900 203,686 +0.07(+9.72%)
Oct 06, 2020 0.7300 0.7500 0.7200 0.7200 40,535 -0.02(-2.70%)
Oct 05, 2020 0.7700 0.7700 0.7200 0.7400 36,888 -0.03(-3.90%)
Oct 02, 2020 0.7700 0.7800 0.7400 0.7700 49,903 -0.01(-1.28%)
Oct 01, 2020 0.7600 0.7800 0.7300 0.7800 42,651 +0.01(+1.30%)
Sep 30, 2020 0.7800 0.7900 0.7500 0.7700 99,989 -0.01(-1.28%)
Sep 29, 2020 0.8100 0.8100 0.7700 0.7800 161,744 -0.04(-4.88%)
Sep 28, 2020 0.7700 0.8300 0.7500 0.8200 147,411 +0.05(+6.49%)
Sep 25, 2020 0.7700 0.7800 0.7500 0.7700 56,178 +0.00(+0.00%)
Sep 24, 2020 0.7200 0.7700 0.7200 0.7700 227,567 +0.07(+10.00%)
Sep 23, 2020 0.8800 0.8800 0.7000 0.7000 470,610 -0.18(-20.45%)
Sep 22, 2020 0.8800 0.9000 0.8600 0.8800 646,360 -0.01(-1.12%)
Sep 21, 2020 0.8800 0.9200 0.8700 0.8900 204,584 -0.01(-1.11%)
Sep 18, 2020 0.9200 0.9400 0.8900 0.9000 126,916 -0.04(-4.26%)
Sep 17, 2020 0.8600 0.9400 0.8600 0.9400 171,617 +0.05(+5.62%)
Sep 16, 2020 0.8500 0.8900 0.8400 0.8900 58,634 +0.03(+3.49%)
Sep 15, 2020 0.8400 0.8600 0.8400 0.8600 84,635 +0.00(+0.00%)
Sep 14, 2020 0.8500 0.8700 0.8400 0.8600 14,461 +0.00(+0.00%)
Sep 11, 2020 0.8500 0.8600 0.8400 0.8600 53,150 +0.00(+0.00%)
Sep 10, 2020 0.8900 0.9000 0.8300 0.8600 359,691 -0.03(-3.37%)
Sep 09, 2020 0.9100 0.9200 0.8500 0.8900 589,210 -0.01(-1.11%)
Sep 08, 2020 0.9100 0.9200 0.8800 0.9000 78,909 -0.03(-3.23%)
Sep 04, 2020 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Sep 03, 2020 0.9200 0.9400 0.8900 0.9100 169,815 -0.02(-2.15%)
Sep 02, 2020 0.9300 0.9300 0.9000 0.9300 133,446 -0.03(-3.12%)
Sep 01, 2020 0.9200 0.9700 0.9100 0.9600 272,486 +0.03(+3.23%)
Aug 31, 2020 0.9200 0.9400 0.9100 0.9300 260,696 +0.00(+0.00%)
Aug 28, 2020 0.8600 0.9300 0.8600 0.9300 179,358 +0.03(+3.33%)
Aug 27, 2020 0.8700 0.9100 0.8400 0.9000 309,328 +0.02(+2.27%)
Aug 26, 2020 0.8300 0.9000 0.8200 0.8800 144,830 +0.04(+4.76%)
Aug 25, 2020 0.8500 0.8500 0.8200 0.8400 55,300 -0.01(-1.18%)
Aug 24, 2020 0.8400 0.8800 0.8400 0.8500 47,073 +0.01(+1.19%)
Aug 21, 2020 0.8500 0.9000 0.8300 0.8400 180,378 -0.06(-6.67%)
Aug 20, 2020 0.8900 0.9100 0.8700 0.9000 171,734 +0.01(+1.12%)
Aug 19, 2020 0.9300 0.9300 0.8800 0.8900 324,534 -0.04(-4.30%)
Aug 18, 2020 0.9200 0.9500 0.8800 0.9300 177,350 +0.01(+1.09%)
Aug 17, 2020 0.8200 1.000 0.8200 0.9200 422,237 +0.03(+3.37%)
Aug 14, 2020 0.7700 0.8900 0.7700 0.8900 303,234 +0.13(+17.11%)
Aug 13, 2020 0.7700 0.7800 0.7600 0.7600 69,626 -0.01(-1.30%)
Aug 12, 2020 0.7900 0.8000 0.7700 0.7700 94,759 -0.01(-1.28%)
Aug 11, 2020 0.7800 0.7800 0.7300 0.7800 232,831 -0.01(-1.27%)
Aug 10, 2020 0.8100 0.8200 0.7600 0.7900 153,934 -0.02(-2.47%)
Aug 07, 2020 0.8200 0.8200 0.8000 0.8100 45,320 -0.02(-2.41%)
Aug 06, 2020 0.8300 0.8300 0.7700 0.8300 179,444 -0.02(-2.35%)
Aug 05, 2020 0.8800 0.8800 0.8000 0.8500 281,865 -0.02(-2.30%)
Aug 04, 2020 0.8800 0.9600 0.8600 0.8700 630,200 +0.05(+6.10%)
Jul 31, 2020 0.8200 0.8200 0.8200 0 +0.06(+7.89%)
Jul 30, 2020 0.7700 0.7800 0.7500 0.7600 104,786 +0.01(+1.33%)
Jul 29, 2020 0.7300 0.7700 0.7300 0.7500 146,942 +0.04(+5.63%)
Jul 28, 2020 0.7000 0.7500 0.6900 0.7100 66,050 -0.01(-1.39%)
Jul 27, 2020 0.6600 0.7200 0.6500 0.7200 586,058 +0.06(+9.09%)
Jul 24, 2020 0.6000 0.6600 0.6000 0.6600 188,234 +0.04(+6.45%)
Jul 23, 2020 0.5800 0.6600 0.5700 0.6200 865,814 +0.04(+6.90%)
Jul 22, 2020 0.6000 0.6200 0.5800 0.5800 146,569 -0.02(-3.33%)
Jul 21, 2020 0.5700 0.6000 0.5500 0.6000 61,136 +0.03(+5.26%)
Jul 20, 2020 0.5800 0.5900 0.5400 0.5700 128,710 -0.01(-1.72%)
Jul 17, 2020 0.6200 0.6300 0.5800 0.5800 113,229 -0.05(-7.94%)
Jul 16, 2020 0.6500 0.6500 0.6200 0.6300 67,454 -0.02(-3.08%)
Jul 15, 2020 0.6300 0.6500 0.6200 0.6500 319,248 +0.01(+1.56%)
Jul 14, 2020 0.6800 0.6800 0.6400 0.6400 43,598 -0.05(-7.25%)
Jul 13, 2020 0.6000 0.6900 0.6000 0.6900 889,207 +0.11(+18.97%)
Jul 10, 2020 0.5400 0.6000 0.5400 0.5800 303,665 +0.03(+5.45%)
Jul 09, 2020 0.5300 0.5600 0.5200 0.5500 179,733 +0.03(+5.77%)
Jul 08, 2020 0.5200 0.5200 0.5200 0.5200 6,701 -0.02(-3.70%)
Jul 07, 2020 0.5400 0.5800 0.4950 0.5400 190,977 -0.01(-1.82%)
Jul 06, 2020 0.5600 0.5800 0.5500 0.5500 59,096 -0.02(-3.51%)
Jul 03, 2020 0.5700 0.5700 0.5700 0.5700 300 +0.00(+0.00%)
Jul 02, 2020 0.5700 0.6000 0.5500 0.5700 76,900 +0.01(+1.79%)
Jun 30, 2020 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 29, 2020 0.5600 0.5700 0.5400 0.5600 132,277 +0.00(+0.00%)
Jun 26, 2020 0.5100 0.5700 0.5100 0.5600 144,358 +0.01(+1.82%)
Jun 25, 2020 0.5000 0.5500 0.5000 0.5500 326,987 +0.04(+7.84%)
Jun 24, 2020 0.4900 0.5100 0.4900 0.5100 57,563 +0.01(+2.00%)
Jun 23, 2020 0.5100 0.5100 0.5000 0.5000 26,675 +0.00(+0.00%)
Jun 22, 2020 0.5100 0.5200 0.5000 0.5000 30,150 -0.02(-3.85%)
Jun 19, 2020 0.5200 0.5200 0.5100 0.5200 59,250 -0.01(-1.89%)
Jun 18, 2020 0.5200 0.5300 0.5000 0.5300 35,573 +0.00(+0.00%)
Jun 17, 2020 0.5200 0.5300 0.5100 0.5300 18,920 +0.01(+1.92%)
Jun 16, 2020 0.5800 0.5800 0.5200 0.5200 53,400 -0.06(-10.34%)
Jun 15, 2020 0.5400 0.5800 0.5400 0.5800 30,980 +0.02(+3.57%)
Jun 12, 2020 0.5400 0.5600 0.5300 0.5600 36,182 +0.04(+7.69%)
Jun 11, 2020 0.5100 0.5300 0.5100 0.5200 41,200 +0.00(+0.00%)
Jun 10, 2020 0.5000 0.5300 0.5000 0.5200 182,703 -0.01(-1.89%)
Jun 09, 2020 0.5100 0.5400 0.5100 0.5300 90,861 -0.01(-1.85%)
Jun 08, 2020 0.5600 0.5700 0.5400 0.5400 55,015 -0.01(-1.82%)
Jun 05, 2020 0.5700 0.5900 0.5500 0.5500 160,900 -0.01(-1.79%)
Jun 04, 2020 0.5500 0.5800 0.5400 0.5600 57,175 +0.01(+1.82%)
Jun 03, 2020 0.5600 0.5800 0.5500 0.5500 143,725 -0.01(-1.79%)
Jun 02, 2020 0.5700 0.5900 0.5600 0.5600 53,600 -0.01(-1.75%)
Jun 01, 2020 0.5900 0.6000 0.5700 0.5700 36,017 -0.03(-5.00%)
May 29, 2020 0.6300 0.6400 0.5900 0.6000 282,991 -0.03(-4.76%)
May 28, 2020 0.6200 0.6400 0.6000 0.6300 284,450 +0.01(+1.61%)
May 27, 2020 0.5800 0.6200 0.5700 0.6200 175,203 +0.05(+8.77%)
May 26, 2020 0.5700 0.5800 0.5600 0.5700 104,000 +0.01(+1.79%)
May 25, 2020 0.5900 0.5900 0.5600 0.5600 26,498 -0.04(-6.67%)
May 22, 2020 0.5700 0.6100 0.5500 0.6000 72,000 +0.03(+5.26%)
May 21, 2020 0.5800 0.5800 0.5600 0.5700 22,811 +0.00(+0.00%)
May 20, 2020 0.5800 0.6200 0.5600 0.5700 128,731 -0.01(-1.72%)
May 19, 2020 0.6100 0.6300 0.5700 0.5800 143,598 -0.02(-3.33%)
May 15, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
May 14, 2020 0.5800 0.5900 0.5500 0.5800 236,688 -0.01(-1.69%)
May 13, 2020 0.5900 0.6100 0.5700 0.5900 155,186 -0.01(-1.67%)
May 12, 2020 0.5900 0.6000 0.5700 0.6000 139,538 +0.02(+3.45%)
May 11, 2020 0.5800 0.5900 0.5300 0.5800 172,686 -0.02(-3.33%)
May 08, 2020 0.6000 0.6000 0.5600 0.6000 217,612 -0.01(-1.64%)
May 07, 2020 0.5700 0.6200 0.5700 0.6100 308,658 +0.03(+5.17%)
May 06, 2020 0.5300 0.5800 0.5200 0.5800 224,828 +0.06(+11.54%)
May 05, 2020 0.5400 0.5600 0.5200 0.5200 52,234 -0.03(-5.45%)
May 04, 2020 0.5000 0.5500 0.5000 0.5500 317,793 +0.01(+1.85%)
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.