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 (%)
Mar 31, 2021 1.060 1.190 1.053 1.180 995,725 +0.10(+9.26%)
Mar 30, 2021 1.090 1.100 0.9968 1.080 1,609,152 -0.02(-1.82%)
Mar 29, 2021 1.240 1.240 1.050 1.100 2,197,322 -0.13(-10.57%)
Mar 26, 2021 1.170 1.230 1.110 1.230 751,600 +0.08(+7.42%)
Mar 25, 2021 1.200 1.200 1.060 1.145 1,498,688 -0.05(-4.30%)
Mar 24, 2021 1.300 1.300 1.180 1.196 1,785,708 -0.09(-7.25%)
Mar 23, 2021 1.288 1.304 1.200 1.290 1,458,001 -0.01(-1.04%)
Mar 22, 2021 1.390 1.400 1.290 1.304 467,531 -0.09(-6.22%)
Mar 19, 2021 1.280 1.397 1.280 1.390 693,200 +0.08(+6.13%)
Mar 18, 2021 1.400 1.480 1.282 1.310 980,929 -0.10(-6.78%)
Mar 17, 2021 1.420 1.480 1.300 1.405 929,457 -0.01(-1.06%)
Mar 16, 2021 1.500 1.510 1.370 1.420 793,076 -0.08(-5.33%)
Mar 15, 2021 1.427 1.550 1.367 1.500 2,124,012 +0.11(+7.91%)
Mar 12, 2021 1.363 1.480 1.355 1.390 980,000 +0.02(+1.46%)
Mar 11, 2021 1.400 1.440 1.350 1.370 1,272,532 +0.01(+0.74%)
Mar 10, 2021 1.425 1.430 1.230 1.360 2,382,126 -0.07(-5.06%)
Mar 09, 2021 1.440 1.506 1.400 1.433 998,305 -0.02(-1.13%)
Mar 08, 2021 1.520 1.540 1.449 1.449 860,818 -0.06(-4.05%)
Mar 05, 2021 1.455 1.560 1.290 1.510 2,168,600 +0.04(+2.72%)
Mar 04, 2021 1.635 1.650 1.430 1.470 1,799,456 -0.16(-9.82%)
Mar 03, 2021 1.670 1.680 1.480 1.630 3,237,040 -0.04(-2.36%)
Mar 02, 2021 1.667 1.740 1.630 1.669 359,069 +0.05(+3.05%)
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.