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

4Front Ventures Corp (CSE: FFNT )

0.1250 +0.0050 (+4.17%)
Official Closing Price Updated: 3:59 PM EDT, May 24, 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 28, 2023 0.2200 0.2250 0.2000 0.2200 223,000 -0.01(-4.35%)
Apr 27, 2023 0.2500 0.2500 0.2200 0.2300 230,025 +0.00(+0.00%)
Apr 26, 2023 0.2500 0.2500 0.2300 0.2300 4,250 +0.01(+2.22%)
Apr 25, 2023 0.2300 0.2300 0.2250 0.2250 1,310 -0.02(-10.00%)
Apr 24, 2023 0.2450 0.2500 0.2200 0.2500 242,515 +0.04(+16.28%)
Apr 21, 2023 0.2150 0.2350 0.2150 0.2150 15,520 +0.00(+0.00%)
Apr 20, 2023 0.2300 0.2300 0.2150 0.2150 8,078 -0.01(-4.44%)
Apr 19, 2023 0.2200 0.2250 0.2200 0.2250 12,501 +0.02(+9.76%)
Apr 18, 2023 0.2200 0.2200 0.2050 0.2050 419,375 -0.03(-10.87%)
Apr 17, 2023 0.2300 0.2400 0.2300 0.2300 13,500 -0.00(-2.13%)
Apr 14, 2023 0.2350 0.2350 0.2350 0.2350 1,500 +0.01(+4.44%)
Apr 13, 2023 0.2300 0.2300 0.2250 0.2250 2,650 +0.00(+0.00%)
Apr 12, 2023 0.2400 0.2400 0.2200 0.2250 32,440 +0.01(+4.65%)
Apr 11, 2023 0.2400 0.2600 0.2150 0.2150 15,210 -0.04(-14.00%)
Apr 10, 2023 0.2500 0.2500 0.2450 0.2500 7,600 +0.02(+6.38%)
Apr 06, 2023 0.2350 0 +0.02(+9.30%)
Apr 05, 2023 0.2300 0.2350 0.2150 0.2150 104,800 -0.02(-6.52%)
Apr 04, 2023 0.2250 0.2400 0.2250 0.2300 60,020 +0.01(+2.22%)
Apr 03, 2023 0.2200 0.2350 0.2200 0.2250 46,468 -0.01(-2.17%)
Mar 31, 2023 0.2550 0.2550 0.2300 0.2300 2,547 -0.01(-6.12%)
Mar 30, 2023 0.2450 0.2550 0.2350 0.2450 51,122 +0.01(+4.26%)
Mar 29, 2023 0.2550 0.2700 0.2300 0.2350 24,984 -0.02(-6.00%)
Mar 28, 2023 0.2400 0.2500 0.2400 0.2500 89,500 +0.01(+2.04%)
Mar 27, 2023 0.2500 0.2600 0.2400 0.2450 172,533 -0.02(-5.77%)
Mar 24, 2023 0.3000 0.3000 0.2450 0.2600 185,700 -0.01(-3.70%)
Mar 23, 2023 0.3050 0.3100 0.2650 0.2700 98,500 -0.04(-12.90%)
Mar 22, 2023 0.3150 0.3150 0.2900 0.3100 68,500 +0.01(+1.64%)
Mar 21, 2023 0.3000 0.3100 0.2900 0.3050 79,298 -0.01(-1.61%)
Mar 20, 2023 0.2850 0.3200 0.2850 0.3100 117,759 +0.01(+3.33%)
Mar 17, 2023 0.3400 0.3400 0.3000 0.3000 42,300 -0.04(-11.76%)
Mar 16, 2023 0.3100 0.3450 0.3075 0.3400 113,305 +0.01(+3.03%)
Mar 15, 2023 0.3250 0.3300 0.3100 0.3300 49,660 +0.02(+6.45%)
Mar 14, 2023 0.3300 0.3350 0.3100 0.3100 13,380 +0.01(+1.64%)
Mar 13, 2023 0.3150 0.3250 0.3050 0.3050 11,794 -0.03(-8.96%)
Mar 10, 2023 0.3400 0.3500 0.3200 0.3350 33,500 +0.01(+1.52%)
Mar 09, 2023 0.3200 0.3500 0.3150 0.3300 114,341 -0.01(-4.35%)
Mar 08, 2023 0.3500 0.3500 0.3300 0.3450 102,500 -0.01(-1.43%)
Mar 07, 2023 0.3450 0.3550 0.3300 0.3500 88,400 +0.01(+1.45%)
Mar 06, 2023 0.3300 0.3550 0.3300 0.3450 87,815 +0.00(+1.47%)
Mar 03, 2023 0.3200 0.3400 0.3100 0.3400 29,307 +0.05(+15.25%)
Mar 02, 2023 0.3100 0.3250 0.2950 0.2950 183,345 -0.01(-1.67%)
Mar 01, 2023 0.2800 0.3100 0.2800 0.3000 116,943 -0.01(-1.64%)
Feb 28, 2023 0.3200 0.3200 0.3050 0.3050 43,413 -0.01(-3.17%)
Feb 27, 2023 0.3100 0.3150 0.3050 0.3150 7,508 +0.00(+0.00%)
Feb 24, 2023 0.3100 0.3150 0.3100 0.3150 15,478 +0.02(+5.00%)
Feb 23, 2023 0.3300 0.3300 0.3000 0.3000 11,781 -0.01(-3.23%)
Feb 22, 2023 0.3300 0.3300 0.3100 0.3100 59,180 -0.01(-3.13%)
Feb 21, 2023 0.3300 0.3300 0.3200 0.3200 100,742 -0.02(-5.88%)
Feb 17, 2023 0.3400 0 +0.02(+4.62%)
Feb 16, 2023 0.3200 0.3400 0.3150 0.3250 123,400 -0.01(-1.52%)
Feb 15, 2023 0.3450 0.3450 0.3200 0.3300 29,350 +0.00(+0.00%)
Feb 14, 2023 0.3300 0.3400 0.3200 0.3300 17,140 +0.00(+0.00%)
Feb 13, 2023 0.3250 0.3400 0.3200 0.3300 41,837 +0.01(+1.54%)
Feb 10, 2023 0.3350 0.3400 0.3250 0.3250 61,500 +0.00(+0.00%)
Feb 09, 2023 0.3250 0.3400 0.3100 0.3250 131,850 +0.00(+0.00%)
Feb 08, 2023 0.3300 0.3300 0.3250 0.3250 4,376 -0.01(-1.52%)
Feb 07, 2023 0.3350 0.3350 0.3150 0.3300 42,015 +0.00(+0.00%)
Feb 06, 2023 0.3350 0.3400 0.3300 0.3300 24,500 -0.01(-1.49%)
Feb 03, 2023 0.3250 0.3500 0.3200 0.3350 53,372 -0.01(-1.47%)
Feb 02, 2023 0.3300 0.3400 0.3200 0.3400 104,709 +0.01(+1.49%)
Feb 01, 2023 0.3200 0.3400 0.3150 0.3350 141,242 +0.01(+1.52%)
Jan 31, 2023 0.3250 0.3350 0.3200 0.3300 34,240 +0.00(+0.00%)
Jan 30, 2023 0.3150 0.3300 0.2950 0.3300 27,612 +0.02(+6.45%)
Jan 27, 2023 0.2950 0.3150 0.2825 0.3100 180,220 +0.02(+5.08%)
Jan 26, 2023 0.3100 0.3150 0.2950 0.2950 167,236 -0.01(-3.28%)
Jan 25, 2023 0.3050 0.3050 0.3000 0.3050 5,601 +0.00(+0.00%)
Jan 24, 2023 0.3050 0.3100 0.2950 0.3050 26,500 +0.01(+1.67%)
Jan 23, 2023 0.3150 0.3250 0.3000 0.3000 62,360 -0.01(-1.64%)
Jan 20, 2023 0.3250 0.3250 0.3050 0.3050 80,755 -0.02(-4.69%)
Jan 19, 2023 0.3150 0.3200 0.3150 0.3200 10,000 +0.01(+1.59%)
Jan 18, 2023 0.3150 0.3400 0.3150 0.3150 105,103 -0.01(-1.56%)
Jan 17, 2023 0.3050 0.3200 0.3050 0.3200 48,200 +0.02(+4.92%)
Jan 16, 2023 0.3150 0.3150 0.3050 0.3050 6,000 -0.01(-3.17%)
Jan 13, 2023 0.3200 0.3250 0.3050 0.3150 67,136 -0.01(-1.56%)
Jan 12, 2023 0.3200 0.3300 0.3075 0.3200 194,950 -0.01(-1.54%)
Jan 11, 2023 0.3400 0.3450 0.3200 0.3250 68,518 +0.01(+3.17%)
Jan 10, 2023 0.3550 0.3600 0.3150 0.3150 122,256 -0.03(-8.70%)
Jan 09, 2023 0.3450 0.3900 0.3450 0.3450 240,826 +0.00(+0.00%)
Jan 06, 2023 0.3400 0.4150 0.3400 0.3450 323,286 -0.04(-10.39%)
Jan 05, 2023 0.3450 0.3850 0.3400 0.3850 108,212 +0.05(+14.93%)
Jan 04, 2023 0.3150 0.3500 0.3150 0.3350 333,027 +0.02(+6.35%)
Jan 03, 2023 0.3100 0.3200 0.2900 0.3150 87,232 +0.01(+1.61%)
Dec 30, 2022 0.3100 0 +0.04(+14.81%)
Dec 29, 2022 0.2900 0.3000 0.2550 0.2700 828,387 -0.01(-5.26%)
Dec 28, 2022 0.3250 0.3250 0.2550 0.2850 365,161 -0.06(-16.18%)
Dec 23, 2022 0.3400 0 -0.03(-8.11%)
Dec 22, 2022 0.3800 0.3850 0.3650 0.3700 127,358 -0.01(-2.63%)
Dec 21, 2022 0.4200 0.4200 0.3800 0.3800 76,618 -0.03(-8.43%)
Dec 20, 2022 0.3800 0.4150 0.3500 0.4150 884,326 +0.03(+7.79%)
Dec 19, 2022 0.4500 0.4700 0.3600 0.3850 398,916 -0.08(-18.09%)
Dec 16, 2022 0.4400 0.4950 0.4300 0.4700 112,546 +0.02(+4.44%)
Dec 15, 2022 0.4600 0.4950 0.4230 0.4500 272,805 -0.02(-4.26%)
Dec 14, 2022 0.4900 0.4900 0.4450 0.4700 126,151 -0.02(-4.08%)
Dec 13, 2022 0.5000 0.5300 0.4800 0.4900 42,844 -0.01(-1.01%)
Dec 12, 2022 0.5300 0.5700 0.4900 0.4950 151,429 -0.04(-6.60%)
Dec 09, 2022 0.5400 0.5800 0.5300 0.5300 152,424 +0.00(+0.00%)
Dec 08, 2022 0.5800 0.5900 0.5300 0.5300 75,387 -0.08(-13.11%)
Dec 07, 2022 0.6100 0.6300 0.5500 0.6100 132,410 -0.02(-3.17%)
Dec 06, 2022 0.6800 0.7000 0.5900 0.6300 298,972 -0.06(-8.70%)
Dec 05, 2022 0.6900 0.7800 0.6600 0.6900 1,004,696 -0.01(-1.43%)
Dec 02, 2022 0.6300 0.7000 0.6300 0.7000 420,894 +0.06(+9.37%)
Dec 01, 2022 0.6200 0.6500 0.5900 0.6400 113,371 +0.03(+4.92%)
Nov 30, 2022 0.6200 0.6300 0.6000 0.6100 27,525 +0.00(+0.00%)
Nov 29, 2022 0.6200 0.6300 0.5900 0.6100 50,450 -0.01(-1.61%)
Nov 28, 2022 0.6000 0.6300 0.6000 0.6200 23,000 +0.00(+0.00%)
Nov 25, 2022 0.6000 0.6200 0.5700 0.6200 100,016 +0.02(+3.33%)
Nov 24, 2022 0.6100 0.6200 0.5900 0.6000 6,640 -0.04(-6.25%)
Nov 23, 2022 0.5900 0.6500 0.5800 0.6400 333,549 +0.04(+6.67%)
Nov 22, 2022 0.5500 0.6000 0.5400 0.6000 22,685 +0.04(+7.14%)
Nov 21, 2022 0.5800 0.5800 0.5600 0.5600 25,990 -0.03(-5.08%)
Nov 18, 2022 0.6200 0.6300 0.5800 0.5900 34,549 -0.02(-3.28%)
Nov 17, 2022 0.6000 0.6400 0.5900 0.6100 115,350 +0.00(+0.00%)
Nov 16, 2022 0.5300 0.6300 0.5200 0.6100 163,942 +0.08(+15.09%)
Nov 15, 2022 0.4600 0.5300 0.4600 0.5300 133,700 +0.07(+13.98%)
Nov 14, 2022 0.4900 0.5400 0.4600 0.4650 116,946 -0.02(-5.10%)
Nov 11, 2022 0.4950 0.5000 0.4900 0.4900 13,000 -0.02(-3.92%)
Nov 10, 2022 0.4600 0.5100 0.4600 0.5100 74,087 +0.06(+13.33%)
Nov 09, 2022 0.4700 0.5000 0.4500 0.4500 44,900 -0.01(-2.17%)
Nov 08, 2022 0.4500 0.4750 0.4450 0.4600 23,900 +0.01(+1.10%)
Nov 07, 2022 0.4850 0.4900 0.4250 0.4550 66,740 -0.04(-8.08%)
Nov 04, 2022 0.4750 0.4950 0.4600 0.4950 21,000 +0.01(+2.06%)
Nov 03, 2022 0.4550 0.4850 0.4450 0.4850 34,000 +0.02(+5.43%)
Nov 02, 2022 0.4800 0.4900 0.4350 0.4600 72,273 -0.01(-1.08%)
Nov 01, 2022 0.5700 0.5700 0.4650 0.4650 193,196 -0.10(-16.96%)
Oct 31, 2022 0.5400 0.5900 0.5200 0.5600 180,200 +0.02(+3.70%)
Oct 28, 2022 0.5300 0.5400 0.5200 0.5400 68,650 +0.00(+0.00%)
Oct 27, 2022 0.5300 0.5400 0.5100 0.5400 104,558 +0.01(+1.89%)
Oct 26, 2022 0.5500 0.5700 0.5000 0.5300 107,425 -0.02(-3.64%)
Oct 25, 2022 0.5550 0.6000 0.5300 0.5500 92,088 +0.00(+0.00%)
Oct 24, 2022 0.5500 0.5600 0.5400 0.5500 37,400 -0.01(-1.79%)
Oct 21, 2022 0.5700 0.5900 0.5100 0.5600 133,444 -0.02(-3.45%)
Oct 20, 2022 0.5400 0.5800 0.5200 0.5800 35,775 +0.04(+7.41%)
Oct 19, 2022 0.5300 0.5800 0.5300 0.5400 63,420 +0.02(+3.85%)
Oct 18, 2022 0.5400 0.5400 0.5100 0.5200 20,000 -0.02(-3.70%)
Oct 17, 2022 0.5200 0.5500 0.4950 0.5400 39,809 +0.02(+3.85%)
Oct 14, 2022 0.5500 0.5500 0.5200 0.5200 29,120 -0.04(-7.14%)
Oct 13, 2022 0.5500 0.5700 0.5000 0.5600 52,917 +0.01(+1.82%)
Oct 12, 2022 0.5400 0.5500 0.5000 0.5500 58,720 -0.01(-1.79%)
Oct 11, 2022 0.5200 0.5800 0.4850 0.5600 301,220 +0.05(+9.80%)
Oct 07, 2022 0.5100 0 -0.13(-20.31%)
Oct 06, 2022 0.4850 0.6600 0.4850 0.6400 777,617 +0.15(+30.61%)
Oct 05, 2022 0.4600 0.4900 0.4550 0.4900 41,140 +0.02(+4.26%)
Oct 04, 2022 0.4750 0.4850 0.4650 0.4700 29,750 +0.00(+1.08%)
Oct 03, 2022 0.4300 0.5000 0.4300 0.4650 138,500 +0.04(+8.14%)
Sep 30, 2022 0.4350 0.4550 0.4300 0.4300 50,800 -0.01(-1.15%)
Sep 29, 2022 0.4400 0.4400 0.4200 0.4350 472,050 -0.01(-2.25%)
Sep 28, 2022 0.4200 0.4500 0.3850 0.4450 162,800 +0.02(+4.71%)
Sep 27, 2022 0.4600 0.4800 0.4050 0.4250 135,071 -0.03(-6.59%)
Sep 26, 2022 0.4400 0.4700 0.4200 0.4550 119,636 -0.01(-1.09%)
Sep 23, 2022 0.5000 0.5000 0.4500 0.4600 226,179 -0.05(-9.80%)
Sep 22, 2022 0.5500 0.5500 0.5100 0.5100 105,660 -0.06(-10.53%)
Sep 21, 2022 0.5600 0.5700 0.5450 0.5700 22,470 +0.01(+1.79%)
Sep 20, 2022 0.5600 0.5800 0.5500 0.5600 67,546 +0.00(+0.00%)
Sep 19, 2022 0.5800 0.5900 0.5400 0.5600 65,580 -0.04(-6.67%)
Sep 16, 2022 0.6100 0.6100 0.5900 0.6000 15,000 -0.02(-3.23%)
Sep 15, 2022 0.6300 0.6400 0.5750 0.6200 90,407 -0.03(-4.62%)
Sep 14, 2022 0.6400 0.6600 0.6400 0.6500 11,950 +0.03(+4.84%)
Sep 13, 2022 0.6500 0.6600 0.6200 0.6200 38,465 -0.03(-4.62%)
Sep 12, 2022 0.6600 0.6700 0.6200 0.6500 47,360 -0.02(-2.99%)
Sep 09, 2022 0.6600 0.6800 0.6600 0.6700 78,490 +0.02(+3.08%)
Sep 08, 2022 0.6500 0.6600 0.6400 0.6500 59,990 +0.01(+1.56%)
Sep 07, 2022 0.6500 0.6600 0.6400 0.6400 36,100 -0.03(-4.48%)
Sep 06, 2022 0.6800 0.6800 0.6500 0.6700 53,375 -0.01(-1.47%)
Sep 02, 2022 0.6800 0 -0.02(-2.86%)
Sep 01, 2022 0.7300 0.7300 0.6500 0.7000 549,258 -0.02(-2.78%)
Aug 31, 2022 0.7200 0.7400 0.6900 0.7200 108,076 +0.01(+1.41%)
Aug 30, 2022 0.7100 0.7300 0.6900 0.7100 80,170 -0.01(-1.39%)
Aug 29, 2022 0.7200 0.7500 0.7200 0.7200 204,834 +0.02(+2.86%)
Aug 26, 2022 0.7400 0.7500 0.7000 0.7000 75,670 -0.03(-4.11%)
Aug 25, 2022 0.7000 0.7400 0.6800 0.7300 77,723 +0.04(+5.80%)
Aug 24, 2022 0.6900 0.7200 0.6500 0.6900 1,138,680 +0.00(+0.00%)
Aug 23, 2022 0.7200 0.7200 0.6800 0.6900 32,159 -0.03(-4.17%)
Aug 22, 2022 0.7400 0.7400 0.6900 0.7200 136,402 -0.03(-4.00%)
Aug 19, 2022 0.7400 0.8000 0.7350 0.7500 143,792 -0.01(-1.32%)
Aug 18, 2022 0.7200 0.7600 0.7200 0.7600 16,274 +0.04(+5.56%)
Aug 17, 2022 0.7500 0.7600 0.7200 0.7200 27,115 -0.02(-2.70%)
Aug 16, 2022 0.7200 0.7500 0.7200 0.7400 96,485 +0.03(+4.23%)
Aug 15, 2022 0.6800 0.7500 0.6800 0.7100 69,258 +0.01(+1.43%)
Aug 12, 2022 0.7100 0.7300 0.6800 0.7000 221,175 -0.02(-2.78%)
Aug 11, 2022 0.7300 0.7400 0.7100 0.7200 52,408 -0.02(-2.70%)
Aug 10, 2022 0.7200 0.7400 0.7200 0.7400 54,786 +0.00(+0.00%)
Aug 09, 2022 0.7100 0.7400 0.7100 0.7400 30,756 +0.04(+4.96%)
Aug 08, 2022 0.6900 0.7100 0.6900 0.7050 48,240 -0.01(-0.70%)
Aug 05, 2022 0.7100 0.7300 0.7000 0.7100 98,156 +0.00(+0.00%)
Aug 04, 2022 0.7500 0.7700 0.7000 0.7100 73,475 -0.04(-5.33%)
Aug 03, 2022 0.7600 0.7800 0.7400 0.7500 78,382 -0.01(-1.32%)
Aug 02, 2022 0.7600 0.7600 0.7400 0.7600 98,674 +0.00(+0.00%)
Jul 29, 2022 0.7600 0 -0.01(-1.30%)
Jul 28, 2022 0.7500 0.7700 0.7400 0.7700 82,403 +0.02(+2.67%)
Jul 27, 2022 0.8000 0.8300 0.7500 0.7500 179,556 -0.06(-7.41%)
Jul 26, 2022 0.8600 0.8600 0.7800 0.8100 98,651 -0.03(-3.57%)
Jul 25, 2022 0.8300 0.8700 0.8300 0.8400 74,182 +0.00(+0.00%)
Jul 22, 2022 0.7900 0.8600 0.7700 0.8400 350,427 +0.04(+5.00%)
Jul 21, 2022 0.7900 0.8100 0.7600 0.8000 373,227 +0.02(+2.56%)
Jul 20, 2022 0.7300 0.8600 0.7300 0.7800 716,458 +0.04(+5.41%)
Jul 19, 2022 0.7100 0.7400 0.7000 0.7400 289,492 +0.04(+5.71%)
Jul 18, 2022 0.6800 0.7200 0.6800 0.7000 191,922 +0.04(+6.06%)
Jul 15, 2022 0.7100 0.7200 0.6600 0.6600 174,947 -0.05(-7.04%)
Jul 14, 2022 0.6800 0.7500 0.6600 0.7100 636,441 +0.03(+4.41%)
Jul 13, 2022 0.6700 0.6800 0.6450 0.6800 299,175 +0.00(+0.00%)
Jul 12, 2022 0.6500 0.6800 0.6500 0.6800 159,759 +0.01(+1.49%)
Jul 11, 2022 0.6800 0.6800 0.6400 0.6700 65,210 -0.01(-1.47%)
Jul 08, 2022 0.7100 0.7100 0.6400 0.6800 326,011 -0.02(-2.86%)
Jul 07, 2022 0.7000 0.7600 0.6900 0.7000 281,142 -0.01(-1.41%)
Jul 06, 2022 0.7000 0.7550 0.6900 0.7100 488,417 +0.02(+2.90%)
Jul 05, 2022 0.6900 0.7300 0.6800 0.6900 78,146 -0.02(-2.82%)
Jun 30, 2022 0.7100 200 -0.01(-1.39%)
Jun 29, 2022 0.7600 0.7600 0.6700 0.7200 175,327 -0.03(-4.00%)
Jun 28, 2022 0.7300 0.7500 0.7150 0.7500 46,470 -0.01(-1.32%)
Jun 27, 2022 0.7500 0.7700 0.7100 0.7600 144,130 +0.02(+2.70%)
Jun 24, 2022 0.7100 0.7500 0.6900 0.7400 93,560 +0.04(+5.71%)
Jun 23, 2022 0.7200 0.7200 0.7000 0.7000 21,696 -0.01(-1.41%)
Jun 22, 2022 0.7200 0.7300 0.7000 0.7100 268,456 -0.02(-2.74%)
Jun 21, 2022 0.8100 0.8100 0.7200 0.7300 102,060 -0.09(-10.98%)
Jun 20, 2022 0.7800 0.8300 0.7600 0.8200 25,500 +0.05(+6.49%)
Jun 17, 2022 0.7900 0.8200 0.7700 0.7700 147,230 -0.02(-2.53%)
Jun 16, 2022 0.8400 0.8400 0.7850 0.7900 108,803 -0.04(-4.82%)
Jun 15, 2022 0.8200 0.8800 0.8000 0.8300 131,690 +0.02(+2.47%)
Jun 14, 2022 0.8400 0.8600 0.8000 0.8100 191,430 -0.02(-2.41%)
Jun 13, 2022 0.8800 0.9000 0.8300 0.8300 202,983 -0.06(-6.74%)
Jun 10, 2022 0.8600 0.9000 0.8500 0.8900 637,048 +0.01(+1.14%)
Jun 09, 2022 0.8600 0.8800 0.7900 0.8800 359,274 +0.02(+2.33%)
Jun 08, 2022 0.8300 0.8800 0.8200 0.8600 291,768 +0.03(+3.61%)
Jun 07, 2022 0.8900 0.8900 0.8300 0.8300 194,202 -0.06(-6.74%)
Jun 06, 2022 0.9100 0.9100 0.8900 0.8900 127,594 +0.00(+0.00%)
Jun 03, 2022 0.9000 0.9000 0.8900 0.8900 23,654 -0.01(-1.11%)
Jun 02, 2022 0.9000 0.9000 0.9000 0.9000 12,706 +0.00(+0.00%)
Jun 01, 2022 0.9300 0.9450 0.9000 0.9000 82,812 -0.05(-5.26%)
May 31, 2022 0.8800 0.9500 0.8750 0.9500 284,435 +0.04(+4.40%)
May 30, 2022 0.9100 0.9100 0.9100 0.9100 2,300 -0.01(-1.09%)
May 27, 2022 0.9200 0.9300 0.8800 0.9200 696,590 -0.02(-2.13%)
May 26, 2022 0.9200 0.9400 0.9100 0.9400 258,070 +0.03(+3.30%)
May 25, 2022 0.9400 0.9600 0.9100 0.9100 168,945 -0.03(-3.19%)
May 24, 2022 0.8900 0.9500 0.8900 0.9400 244,175 +0.04(+4.44%)
May 20, 2022 0.9000 0 +0.01(+1.12%)
May 19, 2022 0.9000 0.9100 0.8900 0.8900 88,370 -0.02(-2.20%)
May 18, 2022 0.9200 0.9400 0.8900 0.9100 210,355 -0.01(-1.09%)
May 17, 2022 0.9400 0.9700 0.9100 0.9200 84,910 -0.01(-1.08%)
May 16, 2022 0.9200 0.9400 0.9200 0.9300 71,684 +0.00(+0.00%)
May 13, 2022 0.9400 0.9600 0.9200 0.9300 53,394 -0.01(-1.06%)
May 12, 2022 0.8900 0.9600 0.8900 0.9400 121,899 +0.05(+5.62%)
May 11, 2022 0.9300 0.9600 0.8900 0.8900 122,155 -0.07(-7.29%)
May 10, 2022 0.9100 0.9600 0.9000 0.9600 179,030 +0.07(+7.87%)
May 09, 2022 0.9100 0.9500 0.8900 0.8900 192,690 -0.06(-6.32%)
May 06, 2022 0.9200 0.9600 0.8900 0.9500 222,383 +0.02(+2.15%)
May 05, 2022 0.9700 0.9700 0.8900 0.9300 356,820 -0.04(-4.12%)
May 04, 2022 0.9600 0.9800 0.9600 0.9700 54,295 +0.00(+0.00%)
May 03, 2022 0.9200 0.9700 0.9100 0.9700 157,080 +0.04(+4.30%)
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.