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

4Front Ventures Corp (OP: FFNTF )

0.0933 +0.0043 (+4.83%)
Streaming Delayed Price Updated: 1:51 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 (%)
Mar 31, 2022 0.8000 0.8139 0.7465 0.8000 382,252 +0.02(+2.89%)
Mar 30, 2022 0.7300 0.7900 0.7300 0.7775 304,897 +0.02(+2.20%)
Mar 29, 2022 0.7153 0.7643 0.7004 0.7608 257,943 +0.04(+5.92%)
Mar 28, 2022 0.7200 0.7283 0.6692 0.7183 313,842 -0.00(-0.24%)
Mar 25, 2022 0.7080 0.8110 0.7080 0.7200 438,619 -0.04(-4.70%)
Mar 24, 2022 0.8122 0.8251 0.7460 0.7555 391,019 -0.03(-4.37%)
Mar 23, 2022 0.8500 0.8500 0.7800 0.7900 67,375 -0.04(-4.80%)
Mar 22, 2022 0.7950 0.8511 0.7738 0.8298 363,299 +0.05(+6.38%)
Mar 21, 2022 0.7720 0.7950 0.7301 0.7800 88,052 +0.06(+7.59%)
Mar 18, 2022 0.8100 0.8288 0.7146 0.7250 471,466 -0.09(-10.49%)
Mar 17, 2022 0.8250 0.8399 0.7690 0.8100 227,889 -0.01(-0.86%)
Mar 16, 2022 0.8171 0.8296 0.7560 0.8170 449,687 +0.01(+1.73%)
Mar 15, 2022 0.7600 0.8060 0.7300 0.8031 309,866 +0.05(+7.08%)
Mar 14, 2022 0.8380 0.8380 0.7320 0.7500 401,769 -0.05(-6.25%)
Mar 11, 2022 0.8127 0.8200 0.7700 0.8000 120,651 -0.01(-1.40%)
Mar 10, 2022 0.7210 0.8274 0.7210 0.8114 251,140 +0.00(+0.17%)
Mar 09, 2022 0.7900 0.8490 0.7720 0.8100 365,248 +0.02(+2.67%)
Mar 08, 2022 0.8000 0.8050 0.7450 0.7889 311,259 +0.00(+0.57%)
Mar 07, 2022 0.8200 0.8200 0.7400 0.7844 203,990 +0.00(+0.31%)
Mar 04, 2022 0.7634 0.8440 0.7634 0.7820 168,399 -0.02(-2.25%)
Mar 03, 2022 0.7410 0.8200 0.7410 0.8000 261,732 -0.03(-3.61%)
Mar 02, 2022 0.8700 0.8700 0.7800 0.8300 154,024 -0.02(-2.35%)
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.