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

4Front Ventures Corp (OP: FFNTF )

0.0925 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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, 2021 1.040 1.050 1.010 1.032 627,222 -0.02(-1.67%)
Nov 29, 2021 1.080 1.100 1.030 1.050 597,921 -0.02(-1.87%)
Nov 26, 2021 1.045 1.120 1.010 1.070 256,115 +0.02(+1.90%)
Nov 24, 2021 1.080 1.100 1.043 1.050 173,936 -0.04(-3.67%)
Nov 23, 2021 1.030 1.090 0.9200 1.090 612,056 +0.04(+3.81%)
Nov 22, 2021 1.010 1.050 0.9900 1.050 1,166,526 +0.00(+0.00%)
Nov 19, 2021 1.120 1.120 1.010 1.050 465,912 -0.07(-5.96%)
Nov 18, 2021 1.110 1.117 1.016 1.117 1,737,398 +0.02(+1.50%)
Nov 17, 2021 1.190 1.190 1.050 1.100 693,954 -0.03(-2.65%)
Nov 16, 2021 1.190 1.240 1.127 1.130 524,400 -0.06(-5.04%)
Nov 15, 2021 1.190 1.310 1.149 1.190 906,915 +0.00(+0.04%)
Nov 12, 2021 1.250 1.310 1.160 1.190 1,860,030 -0.03(-2.21%)
Nov 11, 2021 1.130 1.220 1.042 1.216 1,842,255 +0.14(+12.63%)
Nov 10, 2021 1.080 1.080 561,271 +0.01(+0.93%)
Nov 09, 2021 1.040 1.160 1.040 1.070 649,031 +0.05(+4.90%)
Nov 08, 2021 1.070 1.160 0.9900 1.020 1,608,407 -0.03(-2.86%)
Nov 05, 2021 1.000 1.050 0.9787 1.050 684,580 +0.07(+6.63%)
Nov 04, 2021 0.9500 1.010 0.9438 0.9847 467,397 -0.02(-1.53%)
Nov 03, 2021 1.020 1.030 0.9900 1.000 268,641 -0.03(-2.91%)
Nov 02, 2021 1.040 1.040 1.000 1.030 240,500 -0.01(-0.96%)
Nov 01, 2021 1.025 1.050 1.050 1.040 206,182 -0.01(-0.95%)
Oct 29, 2021 0.9781 1.060 0.9768 1.050 1,333,678 +0.07(+7.35%)
Oct 28, 2021 0.9935 0.9935 0.9538 0.9781 647,701 -0.01(-1.20%)
Oct 27, 2021 0.9793 0.9903 0.9648 0.9900 277,040 +0.01(+1.02%)
Oct 26, 2021 0.9615 0.9800 179,965 -0.01(-1.01%)
Oct 25, 2021 0.9800 0.9970 0.9700 0.9900 236,864 +0.01(+1.02%)
Oct 22, 2021 1.020 1.050 0.9800 0.9800 197,671 -0.04(-3.92%)
Oct 21, 2021 1.020 1.050 1.000 1.020 216,283 +0.00(+0.00%)
Oct 20, 2021 1.050 1.050 1.000 1.020 194,702 -0.03(-2.86%)
Oct 19, 2021 1.000 1.050 0.9927 1.050 230,715 +0.04(+3.96%)
Oct 18, 2021 0.9917 1.030 0.9864 1.010 346,356 +0.00(+0.00%)
Oct 15, 2021 1.020 1.050 1.000 1.010 187,609 -0.01(-0.98%)
Oct 14, 2021 1.030 1.050 1.010 1.020 130,554 -0.02(-1.92%)
Oct 13, 2021 1.000 1.050 1.000 1.040 230,110 +0.00(+0.00%)
Oct 12, 2021 1.010 1.040 1.010 1.040 125,109 +0.01(+0.97%)
Oct 11, 2021 1.060 1.060 1.000 1.030 52,104 +0.00(+0.00%)
Oct 08, 2021 1.040 1.050 0.9800 1.030 758,045 -0.01(-0.96%)
Oct 07, 2021 1.020 1.050 1.000 1.040 424,560 +0.03(+2.97%)
Oct 06, 2021 1.020 1.030 1.000 1.010 125,928 -0.02(-1.94%)
Oct 05, 2021 1.010 1.030 0.9900 1.030 273,695 +0.00(+0.00%)
Oct 04, 2021 1.040 1.050 1.010 1.030 110,758 -0.01(-1.33%)
Oct 01, 2021 1.010 1.060 1.000 1.044 257,861 -0.00(-0.31%)
Sep 30, 2021 1.030 1.070 1.000 1.047 214,365 +0.02(+1.66%)
Sep 29, 2021 1.020 1.050 1.000 1.030 327,449 +0.00(+0.00%)
Sep 28, 2021 1.100 1.100 1.000 1.030 616,591 -0.04(-3.74%)
Sep 27, 2021 1.098 1.100 1.010 1.070 223,023 +0.01(+0.94%)
Sep 24, 2021 1.034 1.080 1.000 1.060 141,181 +0.03(+2.91%)
Sep 23, 2021 1.020 1.110 0.9950 1.030 386,765 +0.05(+4.76%)
Sep 22, 2021 1.016 1.110 0.9628 0.9832 365,133 -0.04(-3.61%)
Sep 21, 2021 0.9737 1.046 0.9183 1.020 407,828 +0.05(+5.15%)
Sep 20, 2021 1.010 1.040 0.9700 0.9700 600,395 -0.06(-5.83%)
Sep 17, 2021 1.040 1.070 1.011 1.030 208,084 -0.01(-1.44%)
Sep 16, 2021 1.020 1.060 1.000 1.045 134,287 +0.01(+1.46%)
Sep 15, 2021 1.040 1.060 1.010 1.030 220,693 +0.01(+0.98%)
Sep 14, 2021 0.9736 1.050 0.9736 1.020 242,364 +0.01(+0.49%)
Sep 13, 2021 1.000 1.020 0.9540 1.015 251,982 +0.00(+0.50%)
Sep 10, 2021 1.019 1.020 0.9800 1.010 234,614 -0.01(-0.98%)
Sep 09, 2021 0.9980 1.030 0.9453 1.020 379,076 +0.01(+0.99%)
Sep 08, 2021 1.030 1.030 0.9949 1.010 178,863 -0.01(-0.98%)
Sep 07, 2021 1.050 1.050 1.010 1.020 88,680 -0.01(-0.97%)
Sep 03, 2021 1.040 1.050 1.020 1.030 209,254 -0.01(-0.96%)
Sep 02, 2021 1.040 1.060 1.025 1.040 255,782 +0.01(+0.97%)
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.