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

4Front Ventures Corp (OP: FFNTF )

0.0995 +0.0005 (+0.51%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 19, 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%)
May 01, 2023 0.1658 0.1700 0.1625 0.1625 154,618 -0.00(-1.99%)
Apr 28, 2023 0.1650 0.1700 0.1473 0.1658 537,590 -0.00(-2.41%)
Apr 27, 2023 0.1745 0.1858 0.1650 0.1699 268,046 +0.01(+5.53%)
Apr 26, 2023 0.1605 0.1761 0.1605 0.1610 101,599 +0.00(+0.31%)
Apr 25, 2023 0.1700 0.1770 0.1605 0.1605 3,744 -0.01(-5.59%)
Apr 24, 2023 0.1601 0.1790 0.1570 0.1700 138,541 +0.01(+6.25%)
Apr 21, 2023 0.1600 0.1700 0.1600 0.1600 142,000 -0.00(-1.90%)
Apr 20, 2023 0.1596 0.1690 0.1596 0.1631 30,302 -0.01(-3.49%)
Apr 19, 2023 0.1600 0.1690 0.1531 0.1690 59,238 +0.01(+5.63%)
Apr 18, 2023 0.1700 0.1770 0.1479 0.1600 600,112 -0.02(-9.60%)
Apr 17, 2023 0.1750 0.1800 0.1700 0.1770 59,889 -0.00(-1.67%)
Apr 14, 2023 0.1700 0.1818 0.1700 0.1800 29,449 +0.01(+5.88%)
Apr 13, 2023 0.1700 0.1800 0.1700 0.1700 43,700 +0.00(+1.55%)
Apr 12, 2023 0.1624 0.1800 0.1624 0.1674 139,692 +0.00(+1.64%)
Apr 11, 2023 0.1870 0.1943 0.1647 0.1647 173,430 -0.02(-11.93%)
Apr 10, 2023 0.1700 0.1880 0.1700 0.1870 19,638 -0.00(-0.32%)
Apr 06, 2023 0.1822 0.1880 0.1735 0.1876 124,686 +0.03(+15.59%)
Apr 05, 2023 0.1700 0.1760 0.1615 0.1623 364,010 -0.01(-8.05%)
Apr 04, 2023 0.1770 0.1807 0.1700 0.1765 160,030 +0.00(+0.00%)
Apr 03, 2023 0.1800 0.1829 0.1722 0.1765 220,975 -0.00(-1.12%)
Mar 31, 2023 0.1780 0.1916 0.1690 0.1785 298,034 -0.00(-2.41%)
Mar 30, 2023 0.1855 0.1900 0.1750 0.1829 167,519 -0.00(-2.51%)
Mar 29, 2023 0.1900 0.1940 0.1721 0.1876 119,489 -0.00(-0.64%)
Mar 28, 2023 0.1869 0.1888 0.1780 0.1888 153,514 +0.01(+3.74%)
Mar 27, 2023 0.1800 0.1984 0.1768 0.1820 289,258 -0.01(-3.70%)
Mar 24, 2023 0.2000 0.2228 0.1809 0.1890 254,426 -0.01(-5.22%)
Mar 23, 2023 0.2243 0.2243 0.1994 0.1994 343,287 -0.03(-12.16%)
Mar 22, 2023 0.2300 0.2300 0.2185 0.2270 19,769,434 +0.00(+0.18%)
Mar 21, 2023 0.2157 0.2289 0.2113 0.2266 74,200 -0.01(-2.50%)
Mar 20, 2023 0.2300 0.2343 0.2047 0.2324 249,282 +0.00(+1.04%)
Mar 17, 2023 0.2395 0.2400 0.2186 0.2300 97,210 -0.01(-2.83%)
Mar 16, 2023 0.2293 0.2500 0.2264 0.2367 81,926 +0.00(+1.72%)
Mar 15, 2023 0.2417 0.2422 0.2251 0.2327 21,445 -0.01(-3.04%)
Mar 14, 2023 0.2378 0.2473 0.2229 0.2400 42,175 +0.00(+0.00%)
Mar 13, 2023 0.2403 0.2500 0.2221 0.2400 19,932 -0.01(-2.56%)
Mar 10, 2023 0.2495 0.2510 0.2312 0.2463 333,235 +0.00(+1.57%)
Mar 09, 2023 0.2500 0.2566 0.2300 0.2425 152,160 -0.01(-2.41%)
Mar 08, 2023 0.2485 0.2485 0.2400 0.2485 74,515 -0.01(-2.17%)
Mar 07, 2023 0.2320 0.2575 0.2320 0.2540 16,878 +0.00(+0.59%)
Mar 06, 2023 0.2350 0.2575 0.2350 0.2525 125,475 +0.01(+3.91%)
Mar 03, 2023 0.2355 0.2473 0.2320 0.2430 63,635 +0.01(+4.34%)
Mar 02, 2023 0.2300 0.2331 0.2227 0.2329 42,294 +0.01(+5.86%)
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.