Skip to main content

4Front Ventures Corp (OP: FFNTF )

0.1120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.3907 0.4300 0.3846 0.4200 45,094 +0.01(+1.30%)
Jun 29, 2020 0.4133 0.4299 0.3971 0.4146 225,021 +0.00(+1.12%)
Jun 26, 2020 0.3800 0.4197 0.3800 0.4100 105,900 +0.00(+0.44%)
Jun 25, 2020 0.3700 0.4100 0.3650 0.4082 430,988 +0.04(+10.32%)
Jun 24, 2020 0.3700 0.3855 0.3650 0.3700 60,469 -0.00(-0.27%)
Jun 23, 2020 0.3602 0.3890 0.3602 0.3710 16,587 +0.00(+0.13%)
Jun 22, 2020 0.3782 0.3877 0.3700 0.3705 77,719 -0.00(-0.67%)
Jun 19, 2020 0.4007 0.4007 0.3726 0.3730 70,200 -0.01(-3.12%)
Jun 18, 2020 0.3880 0.3900 0.3700 0.3850 68,375 +0.00(+0.65%)
Jun 17, 2020 0.3800 0.4038 0.3800 0.3825 175,499 +0.00(+0.66%)
Jun 16, 2020 0.4270 0.4270 0.3800 0.3800 276,932 -0.04(-10.17%)
Jun 15, 2020 0.3856 0.4300 0.3856 0.4230 311,850 +0.02(+4.03%)
Jun 12, 2020 0.3806 0.4066 0.3806 0.4066 91,600 +0.02(+4.79%)
Jun 11, 2020 0.3800 0.3990 0.3800 0.3880 115,129 -0.00(-0.41%)
Jun 10, 2020 0.3782 0.4000 0.3750 0.3896 178,004 -0.01(-2.60%)
Jun 09, 2020 0.3919 0.4157 0.3919 0.4000 220,729 -0.01(-3.15%)
Jun 08, 2020 0.4085 0.4260 0.4000 0.4130 201,324 -0.01(-1.71%)
Jun 05, 2020 0.4350 0.4350 0.4070 0.4202 348,900 -0.01(-2.98%)
Jun 04, 2020 0.3941 0.4344 0.3941 0.4331 268,069 +0.02(+3.86%)
Jun 03, 2020 0.4249 0.4249 0.4066 0.4170 168,353 -0.00(-0.71%)
Jun 02, 2020 0.4310 0.4500 0.4200 0.4200 130,934 -0.01(-1.18%)
Jun 01, 2020 0.4402 0.4472 0.4250 0.4250 38,144 +0.00(+0.47%)
May 29, 2020 0.4674 0.4700 0.4230 0.4230 247,400 -0.04(-8.04%)
May 28, 2020 0.4560 0.4700 0.4396 0.4600 59,611 +0.01(+1.66%)
May 27, 2020 0.4234 0.4530 0.4165 0.4525 122,542 +0.04(+9.04%)
May 26, 2020 0.4166 0.4331 0.3953 0.4150 143,790 -0.02(-4.16%)
May 22, 2020 0.4098 0.4399 0.4000 0.4330 83,800 +0.02(+5.07%)
May 21, 2020 0.4200 0.4212 0.4059 0.4121 25,200 -0.00(-0.67%)
May 20, 2020 0.4281 0.4479 0.4020 0.4149 311,640 -0.01(-3.24%)
May 19, 2020 0.4486 0.4569 0.4152 0.4288 294,360 -0.01(-1.43%)
May 18, 2020 0.4018 0.4500 0.4018 0.4350 162,347 +0.02(+5.22%)
May 15, 2020 0.4157 0.4350 0.4100 0.4134 244,000 -0.01(-1.90%)
May 14, 2020 0.4010 0.4214 0.3940 0.4214 260,844 +0.01(+3.16%)
May 13, 2020 0.4169 0.4250 0.4080 0.4085 238,568 -0.02(-5.00%)
May 12, 2020 0.4178 0.4302 0.4080 0.4300 51,680 +0.01(+2.38%)
May 11, 2020 0.4256 0.4318 0.3742 0.4200 247,113 -0.01(-3.23%)
May 08, 2020 0.4610 0.4610 0.3950 0.4340 273,000 +0.00(+0.84%)
May 07, 2020 0.3949 0.4425 0.3949 0.4304 181,857 +0.02(+5.49%)
May 06, 2020 0.3646 0.4080 0.3646 0.4080 446,868 +0.03(+7.37%)
May 05, 2020 0.4020 0.4117 0.3656 0.3800 44,811 +0.01(+2.26%)
May 04, 2020 0.3586 0.3933 0.3575 0.3716 661,650 -0.00(-0.69%)
May 01, 2020 0.2800 0.4087 0.2731 0.3742 1,526,900 +0.08(+29.03%)
Apr 30, 2020 0.2967 0.3000 0.2515 0.2900 508,897 +0.01(+5.45%)
Apr 29, 2020 0.2570 0.2750 0.2400 0.2750 345,256 +0.01(+3.38%)
Apr 28, 2020 0.2522 0.2660 0.2385 0.2660 203,209 +0.01(+4.31%)
Apr 27, 2020 0.2377 0.2583 0.2200 0.2550 682,014 +0.02(+6.25%)
Apr 24, 2020 0.2113 0.2400 0.1991 0.2400 802,100 +0.04(+20.00%)
Apr 23, 2020 0.2393 0.2420 0.2000 0.2000 392,341 -0.04(-15.25%)
Apr 22, 2020 0.2477 0.2490 0.2270 0.2360 285,203 -0.01(-3.63%)
Apr 21, 2020 0.2531 0.2531 0.2340 0.2449 188,575 -0.01(-2.04%)
Apr 20, 2020 0.2500 0.2578 0.2300 0.2500 388,403 -0.01(-3.10%)
Apr 17, 2020 0.2595 0.2595 0.2400 0.2580 175,600 +0.00(+0.39%)
Apr 16, 2020 0.2459 0.2570 0.2399 0.2570 236,231 +0.00(+0.78%)
Apr 15, 2020 0.2550 0.2550 0.2347 0.2550 246,862 +0.00(+0.00%)
Apr 14, 2020 0.2484 0.2620 0.2450 0.2550 206,978 -0.00(-0.47%)
Apr 13, 2020 0.2453 0.2620 0.2453 0.2562 189,529 -0.00(-0.70%)
Apr 09, 2020 0.2590 0.2666 0.2550 0.2580 278,200 -0.01(-3.98%)
Apr 08, 2020 0.2656 0.2687 0.2500 0.2687 138,683 +0.00(+1.40%)
Apr 07, 2020 0.2770 0.2770 0.2503 0.2650 211,124 -0.01(-3.99%)
Apr 06, 2020 0.2773 0.2808 0.2630 0.2760 383,693 +0.00(+0.36%)
Apr 03, 2020 0.2721 0.2820 0.2072 0.2750 254,000 -0.02(-5.85%)
Apr 02, 2020 0.2900 0.2921 0.2700 0.2921 70,401 -0.00(-0.41%)
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.