Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.