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

4Front Ventures Corp (OP: FFNTF )

0.0860 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 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 (%)
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%)
Sep 01, 2023 0.1320 0.1600 0.1250 0.1571 225,314 +0.03(+23.70%)
Aug 31, 2023 0.1277 0.1430 0.1230 0.1270 690,197 +0.00(+0.08%)
Aug 30, 2023 0.1058 0.1430 0.0948 0.1269 597,622 +0.02(+19.72%)
Aug 29, 2023 0.0956 0.1060 0.0915 0.1060 158,557 -0.00(-1.76%)
Aug 28, 2023 0.0979 0.1079 0.0917 0.1079 106,007 +0.01(+7.90%)
Aug 25, 2023 0.0982 0.1016 0.0934 0.1000 32,189 -0.00(-3.85%)
Aug 24, 2023 0.0999 0.1040 0.0925 0.1040 56,935 +0.00(+4.00%)
Aug 23, 2023 0.0930 0.1000 0.0674 0.1000 615,128 +0.00(+3.09%)
Aug 22, 2023 0.0900 0.1030 0.0900 0.0970 208,852 +0.00(+2.11%)
Aug 21, 2023 0.1130 0.1130 0.0850 0.0950 104,888 -0.01(-7.32%)
Aug 18, 2023 0.0830 0.1075 0.0830 0.1025 107,766 +0.00(+1.89%)
Aug 17, 2023 0.0933 0.1169 0.0900 0.1006 229,676 -0.00(-2.04%)
Aug 16, 2023 0.1000 0.1089 0.0829 0.1027 687,220 +0.02(+20.68%)
Aug 15, 2023 0.0925 0.1038 0.0850 0.0851 71,112 -0.01(-10.42%)
Aug 14, 2023 0.0956 0.1170 0.0900 0.0950 227,209 -0.01(-10.38%)
Aug 11, 2023 0.0833 0.1060 0.0808 0.1060 100,042 +0.00(+1.92%)
Aug 10, 2023 0.1074 0.1080 0.0683 0.1040 499,287 -0.01(-5.45%)
Aug 09, 2023 0.1130 0.1350 0.1100 0.1100 43,576 -0.00(-3.08%)
Aug 08, 2023 0.1230 0.1400 0.1125 0.1135 319,237 -0.01(-7.72%)
Aug 07, 2023 0.1222 0.1400 0.1222 0.1230 108,614 +0.00(+0.65%)
Aug 04, 2023 0.1300 0.1300 0.1222 0.1222 3,650 -0.00(-0.97%)
Aug 03, 2023 0.1250 0.1330 0.1222 0.1234 5,800 -0.01(-8.59%)
Aug 02, 2023 0.1311 0.1350 0.1224 0.1350 35,554 +0.00(+0.00%)
Aug 01, 2023 0.1400 0.1400 0.1222 0.1350 100,342 -0.01(-3.57%)
Jul 31, 2023 0.1250 0.1400 0.1150 0.1400 348,962 +0.01(+7.69%)
Jul 28, 2023 0.1288 0.1300 0.1205 0.1300 34,700 +0.00(+0.78%)
Jul 27, 2023 0.1264 0.1290 0.1200 0.1290 59,533 -0.00(-0.77%)
Jul 26, 2023 0.1250 0.1300 0.1206 0.1300 176,990 +0.01(+4.00%)
Jul 25, 2023 0.1376 0.1386 0.1250 0.1250 98,842 -0.01(-9.16%)
Jul 24, 2023 0.1426 0.1426 0.1376 0.1376 22,532 -0.00(-1.71%)
Jul 21, 2023 0.1400 0.1418 0.1375 0.1400 87,573 -0.01(-4.37%)
Jul 20, 2023 0.1400 0.1512 0.1341 0.1464 231,469 -0.00(-2.40%)
Jul 19, 2023 0.1597 0.1600 0.1400 0.1500 123,980 -0.01(-8.54%)
Jul 18, 2023 0.1544 0.1640 0.1544 0.1640 4,511 +0.00(+2.50%)
Jul 17, 2023 0.1504 0.1700 0.1504 0.1600 27,813 -0.01(-4.13%)
Jul 14, 2023 0.1650 0.1700 0.1500 0.1669 152,040 +0.00(+1.15%)
Jul 13, 2023 0.1649 0.1650 0.1520 0.1650 30,167 +0.00(+2.48%)
Jul 12, 2023 0.1670 0.1670 0.1572 0.1610 53,202 -0.01(-3.42%)
Jul 11, 2023 0.1555 0.1667 0.1405 0.1667 84,104 +0.01(+7.27%)
Jul 10, 2023 0.1375 0.1554 0.1375 0.1554 55,438 +0.02(+11.00%)
Jul 07, 2023 0.1490 0.1490 0.1250 0.1400 127,472 -0.01(-6.04%)
Jul 06, 2023 0.1460 0.1490 0.1340 0.1490 16,075 -0.00(-2.49%)
Jul 05, 2023 0.1550 0.1550 0.1460 0.1528 181,205 -0.01(-3.29%)
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.