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

4Front Ventures Corp (OP: FFNTF )

0.0894 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 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 (%)
Nov 30, 2023 0.1150 0.1381 0.1000 0.1180 984,450 -0.01(-6.50%)
Nov 29, 2023 0.1524 0.1524 0.1200 0.1262 659,395 -0.01(-9.86%)
Nov 28, 2023 0.1510 0.1609 0.1400 0.1400 320,640 -0.02(-13.04%)
Nov 27, 2023 0.1900 0.1900 0.1582 0.1610 120,631 -0.01(-5.13%)
Nov 24, 2023 0.1540 0.1697 0.1540 0.1697 72,451 -0.00(-0.18%)
Nov 22, 2023 0.1700 0.1800 0.1600 0.1700 324,500 -0.02(-11.55%)
Nov 21, 2023 0.2150 0.2150 0.1805 0.1922 503,102 -0.02(-10.27%)
Nov 20, 2023 0.2155 0.2199 0.1975 0.2142 166,886 -0.00(-1.34%)
Nov 17, 2023 0.1750 0.2250 0.1750 0.2171 357,576 +0.01(+5.64%)
Nov 16, 2023 0.1740 0.2100 0.1740 0.2055 169,955 +0.01(+3.79%)
Nov 15, 2023 0.1883 0.1980 0.1875 0.1980 141,956 +0.01(+5.60%)
Nov 14, 2023 0.1920 0.2000 0.1875 0.1875 193,269 -0.01(-5.78%)
Nov 13, 2023 0.1868 0.1990 0.1750 0.1990 256,011 +0.01(+4.35%)
Nov 10, 2023 0.1870 0.1960 0.1760 0.1907 177,560 +0.01(+6.18%)
Nov 09, 2023 0.1846 0.1922 0.1750 0.1796 138,647 -0.00(-2.71%)
Nov 08, 2023 0.1430 0.2000 0.1430 0.1846 357,760 +0.03(+23.07%)
Nov 07, 2023 0.1704 0.1704 0.1500 0.1500 210,941 -0.01(-8.48%)
Nov 06, 2023 0.1999 0.1999 0.1576 0.1639 131,467 -0.01(-6.34%)
Nov 03, 2023 0.1855 0.2000 0.1723 0.1750 164,893 -0.02(-9.37%)
Nov 02, 2023 0.1933 0.2000 0.1500 0.1931 457,647 +0.00(+1.95%)
Nov 01, 2023 0.2000 0.2000 0.1894 0.1894 32,042 -0.01(-5.30%)
Oct 31, 2023 0.1904 0.2150 0.1826 0.2000 174,466 -0.01(-6.98%)
Oct 30, 2023 0.1900 0.2150 0.1400 0.2150 719,316 +0.01(+3.37%)
Oct 27, 2023 0.2210 0.2210 0.1863 0.2080 157,857 -0.00(-1.89%)
Oct 26, 2023 0.2400 0.2400 0.2120 0.2120 460,655 -0.01(-3.64%)
Oct 25, 2023 0.2332 0.2332 0.2200 0.2200 159,602 -0.01(-3.93%)
Oct 24, 2023 0.2200 0.2300 0.2141 0.2290 197,016 +0.00(+1.78%)
Oct 23, 2023 0.2200 0.2352 0.2200 0.2250 183,024 +0.00(+0.00%)
Oct 20, 2023 0.2200 0.2352 0.2100 0.2250 208,459 +0.00(+2.23%)
Oct 19, 2023 0.2294 0.2344 0.2200 0.2201 191,307 -0.00(-0.45%)
Oct 18, 2023 0.2200 0.2500 0.2200 0.2211 1,081,126 +0.00(+0.45%)
Oct 17, 2023 0.2240 0.2350 0.2200 0.2201 693,697 -0.01(-2.48%)
Oct 16, 2023 0.2200 0.2357 0.2013 0.2257 232,868 -0.01(-2.67%)
Oct 13, 2023 0.2284 0.2360 0.2200 0.2319 346,109 +0.01(+5.41%)
Oct 12, 2023 0.2100 0.2300 0.2100 0.2200 462,776 +0.00(+0.00%)
Oct 11, 2023 0.2200 0.2260 0.2200 0.2200 372,526 -0.01(-3.51%)
Oct 10, 2023 0.2200 0.2345 0.2200 0.2280 1,033,468 -0.01(-3.80%)
Oct 09, 2023 0.2218 0.2575 0.2200 0.2370 285,489 +0.02(+6.85%)
Oct 06, 2023 0.2557 0.2600 0.2210 0.2218 205,482 -0.02(-7.58%)
Oct 05, 2023 0.2581 0.2600 0.2266 0.2400 973,645 +0.00(+2.04%)
Oct 04, 2023 0.2181 0.2550 0.1713 0.2352 888,722 -0.01(-2.29%)
Oct 03, 2023 0.2300 0.2500 0.2200 0.2407 106,483 +0.00(+0.29%)
Oct 02, 2023 0.2700 0.2750 0.2300 0.2400 359,817 -0.01(-4.00%)
Sep 29, 2023 0.2350 0.2680 0.2350 0.2500 103,459 +0.00(+0.40%)
Sep 28, 2023 0.2690 0.2740 0.2352 0.2490 306,050 -0.01(-2.01%)
Sep 27, 2023 0.2248 0.2700 0.2248 0.2541 528,858 +0.01(+2.05%)
Sep 26, 2023 0.2370 0.2600 0.2130 0.2490 219,947 +0.01(+5.96%)
Sep 25, 2023 0.2350 0.2577 0.2155 0.2350 125,634 +0.00(+0.00%)
Sep 22, 2023 0.2011 0.2399 0.2011 0.2350 28,765 +0.00(+0.00%)
Sep 21, 2023 0.2299 0.2400 0.2100 0.2350 60,957 -0.01(-2.08%)
Sep 20, 2023 0.2300 0.2500 0.2192 0.2400 72,313 +0.02(+9.09%)
Sep 19, 2023 0.2309 0.2470 0.2050 0.2200 238,641 -0.02(-8.33%)
Sep 18, 2023 0.2610 0.2690 0.2291 0.2400 146,973 -0.02(-7.69%)
Sep 15, 2023 0.2634 0.2750 0.2300 0.2600 727,594 +0.00(+0.39%)
Sep 14, 2023 0.2405 0.2700 0.2309 0.2590 98,433 -0.00(-0.46%)
Sep 13, 2023 0.2304 0.2603 0.2050 0.2602 246,064 +0.00(+0.08%)
Sep 12, 2023 0.2500 0.2720 0.2397 0.2600 86,167 -0.02(-6.71%)
Sep 11, 2023 0.2575 0.2950 0.2500 0.2787 546,668 +0.02(+9.77%)
Sep 08, 2023 0.2300 0.2574 0.2200 0.2539 492,380 +0.01(+5.79%)
Sep 07, 2023 0.2275 0.2600 0.2158 0.2400 417,002 +0.01(+4.80%)
Sep 06, 2023 0.2165 0.2553 0.1940 0.2290 655,797 +0.01(+5.87%)
Sep 05, 2023 0.1580 0.2276 0.1420 0.2163 682,900 +0.06(+37.68%)
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.