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

4Front Ventures Corp (OP: FFNTF )

0.0990 -0.0060 (-5.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 0.0968 0.1060 0.0920 0.0993 534,330 -0.00(-4.52%)
Dec 28, 2023 0.0912 0.1200 0.0912 0.1040 360,296 -0.00(-3.26%)
Dec 27, 2023 0.1083 0.1180 0.0950 0.1075 477,651 -0.01(-7.65%)
Dec 26, 2023 0.0823 0.1190 0.0823 0.1164 481,578 +0.02(+22.53%)
Dec 22, 2023 0.0950 0.1024 0.0950 0.0950 321,702 +0.00(+1.06%)
Dec 21, 2023 0.0900 0.0960 0.0900 0.0940 56,697 -0.00(-2.69%)
Dec 20, 2023 0.1000 0.1054 0.0900 0.0966 304,177 -0.00(-3.40%)
Dec 19, 2023 0.1016 0.1100 0.1000 0.1000 131,964 +0.00(+0.00%)
Dec 18, 2023 0.1120 0.1150 0.0970 0.1000 282,219 -0.01(-13.04%)
Dec 15, 2023 0.1100 0.1150 0.1044 0.1150 251,787 +0.01(+4.55%)
Dec 14, 2023 0.1150 0.1150 0.1044 0.1100 132,672 -0.00(-1.79%)
Dec 13, 2023 0.1000 0.1120 0.1000 0.1120 685,195 +0.01(+12.00%)
Dec 12, 2023 0.1082 0.1300 0.1000 0.1000 438,412 -0.01(-4.85%)
Dec 11, 2023 0.1389 0.1500 0.1050 0.1051 495,938 -0.02(-19.15%)
Dec 08, 2023 0.1400 0.1400 0.1270 0.1300 132,747 -0.02(-10.96%)
Dec 07, 2023 0.1439 0.1550 0.1261 0.1460 265,980 +0.01(+10.86%)
Dec 06, 2023 0.1190 0.1461 0.1142 0.1317 781,637 +0.01(+10.77%)
Dec 05, 2023 0.1134 0.1200 0.1050 0.1189 471,210 +0.01(+14.33%)
Dec 04, 2023 0.1050 0.1126 0.1000 0.1040 892,528 -0.01(-5.45%)
Dec 01, 2023 0.1123 0.1180 0.0990 0.1100 490,384 -0.01(-6.78%)
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%)
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.