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

4Front Ventures Corp (OP: FFNTF )

0.1308 -0.0002 (-0.15%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 31, 2023 0.1641 0.1700 0.1641 0.1650 32,457 -0.00(-0.30%)
May 30, 2023 0.1695 0.1700 0.1600 0.1655 67,025 +0.01(+3.44%)
May 26, 2023 0.1690 0.1690 0.1600 0.1600 50,463 -0.01(-5.88%)
May 25, 2023 0.1600 0.1700 0.1600 0.1700 4,320 +0.01(+6.25%)
May 24, 2023 0.1644 0.1700 0.1600 0.1600 6,944 -0.01(-3.61%)
May 23, 2023 0.1733 0.1733 0.1617 0.1660 105,189 -0.00(-2.35%)
May 22, 2023 0.1650 0.1700 0.1600 0.1700 15,415 +0.01(+3.03%)
May 19, 2023 0.1630 0.1687 0.1600 0.1650 32,544 +0.00(+0.00%)
May 18, 2023 0.1526 0.1695 0.1526 0.1650 72,101 +0.01(+3.13%)
May 17, 2023 0.1640 0.1640 0.1550 0.1600 254,495 -0.01(-3.67%)
May 16, 2023 0.1750 0.1800 0.1526 0.1661 343,091 -0.00(-0.24%)
May 15, 2023 0.1870 0.1870 0.1633 0.1665 70,808 -0.00(-2.06%)
May 12, 2023 0.1822 0.1822 0.1604 0.1700 89,623 -0.00(-1.51%)
May 11, 2023 0.1750 0.1831 0.1696 0.1726 143,851 -0.00(-1.37%)
May 10, 2023 0.1651 0.1816 0.1651 0.1750 41,312 +0.01(+3.67%)
May 09, 2023 0.1755 0.1826 0.1687 0.1688 92,551 -0.01(-3.82%)
May 08, 2023 0.1787 0.2000 0.1754 0.1755 152,497 -0.02(-11.54%)
May 05, 2023 0.1955 0.2131 0.1738 0.1984 346,545 +0.02(+9.98%)
May 04, 2023 0.1800 0.1860 0.1725 0.1804 223,492 +0.00(+0.22%)
May 03, 2023 0.1624 0.1860 0.1600 0.1800 434,075 +0.02(+10.84%)
May 02, 2023 0.1700 0.1700 0.1600 0.1624 48,401 -0.00(-0.06%)
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.