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

4Front Ventures Corp (OP: FFNTF )

0.0990 -0.0060 (-5.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 1.240 1.290 1.230 1.260 652,666 -0.01(-0.79%)
Jun 29, 2021 1.270 1.272 1.250 1.270 416,509 -0.01(-0.51%)
Jun 28, 2021 1.265 1.300 1.257 1.276 282,071 +0.00(+0.12%)
Jun 25, 2021 1.290 1.290 1.270 1.275 206,437 -0.02(-1.54%)
Jun 24, 2021 1.276 1.335 1.260 1.295 625,126 -0.02(-1.15%)
Jun 23, 2021 1.254 1.310 1.250 1.310 332,830 +0.05(+3.97%)
Jun 22, 2021 1.270 1.300 1.259 1.260 350,273 -0.02(-1.60%)
Jun 21, 2021 1.265 1.300 1.265 1.280 363,055 +0.03(+2.44%)
Jun 18, 2021 1.260 1.310 1.250 1.250 646,919 -0.02(-1.57%)
Jun 17, 2021 1.280 1.305 1.270 1.270 210,599 -0.02(-1.55%)
Jun 16, 2021 1.250 1.310 1.250 1.290 452,343 -0.00(-0.23%)
Jun 15, 2021 1.310 1.330 1.250 1.293 862,824 -0.02(-1.78%)
Jun 14, 2021 1.350 1.350 1.300 1.316 577,050 -0.01(-1.02%)
Jun 11, 2021 1.330 1.350 1.310 1.330 280,878 -0.02(-1.48%)
Jun 10, 2021 1.320 1.359 1.320 1.350 452,636 +0.02(+1.50%)
Jun 09, 2021 1.335 1.370 1.329 1.330 483,501 -0.03(-2.21%)
Jun 08, 2021 1.350 1.390 1.346 1.360 396,813 -0.01(-0.73%)
Jun 07, 2021 1.360 1.400 1.340 1.370 447,509 +0.02(+1.48%)
Jun 04, 2021 1.340 1.390 1.340 1.350 192,134 -0.01(-0.74%)
Jun 03, 2021 1.406 1.410 1.350 1.360 480,976 -0.05(-3.55%)
Jun 02, 2021 1.390 1.410 1.370 1.410 691,373 +0.02(+1.44%)
Jun 01, 2021 1.310 1.390 1.300 1.390 578,775 +0.07(+5.45%)
May 28, 2021 1.360 1.370 1.310 1.318 595,161 -0.04(-3.07%)
May 27, 2021 1.399 1.400 1.350 1.360 752,434 -0.03(-2.16%)
May 26, 2021 1.320 1.400 1.280 1.390 1,707,501 +0.08(+6.11%)
May 25, 2021 1.330 1.350 1.270 1.310 790,151 -0.00(-0.38%)
May 24, 2021 1.320 1.350 1.270 1.315 338,312 +0.01(+1.15%)
May 21, 2021 1.300 1.320 1.286 1.300 278,012 -0.02(-1.52%)
May 20, 2021 1.320 1.330 1.225 1.320 1,038,541 +0.01(+0.76%)
May 19, 2021 1.350 1.370 1.298 1.310 497,627 -0.05(-3.68%)
May 18, 2021 1.335 1.360 1.310 1.360 310,676 +0.02(+1.49%)
May 17, 2021 1.360 1.360 1.300 1.340 325,063 +0.02(+1.52%)
May 14, 2021 1.290 1.340 1.220 1.320 1,980,249 +0.04(+3.13%)
May 13, 2021 1.325 1.363 1.200 1.280 1,448,797 -0.05(-3.76%)
May 12, 2021 1.340 1.370 1.310 1.330 474,627 -0.02(-1.85%)
May 11, 2021 1.370 1.370 1.323 1.355 632,274 -0.00(-0.10%)
May 10, 2021 1.330 1.440 1.310 1.356 1,211,719 +0.02(+1.60%)
May 07, 2021 1.322 1.350 1.300 1.335 359,576 +0.00(+0.00%)
May 06, 2021 1.350 1.350 1.300 1.335 690,275 +0.00(+0.38%)
May 05, 2021 1.325 1.350 1.300 1.330 448,547 +0.01(+0.76%)
May 04, 2021 1.330 1.333 1.270 1.320 794,466 -0.01(-0.75%)
May 03, 2021 1.325 1.350 1.279 1.330 833,751 +0.03(+2.31%)
Apr 30, 2021 1.270 1.310 1.270 1.300 517,900 +0.01(+0.83%)
Apr 29, 2021 1.350 1.350 1.270 1.289 404,442 -0.05(-3.78%)
Apr 28, 2021 1.290 1.350 1.290 1.340 342,640 +0.03(+2.50%)
Apr 27, 2021 1.306 1.320 1.280 1.307 197,666 +0.02(+1.34%)
Apr 26, 2021 1.300 1.330 1.280 1.290 204,678 -0.02(-1.53%)
Apr 23, 2021 1.345 1.368 1.290 1.310 351,400 -0.05(-3.68%)
Apr 22, 2021 1.254 1.370 1.240 1.360 2,057,547 +0.10(+7.94%)
Apr 21, 2021 1.220 1.300 1.220 1.260 495,557 +0.00(+0.00%)
Apr 20, 2021 1.250 1.350 1.230 1.260 1,176,853 +0.02(+1.61%)
Apr 19, 2021 1.185 1.240 1.140 1.240 774,107 +0.05(+4.20%)
Apr 16, 2021 1.210 1.250 1.130 1.190 593,300 +0.02(+1.71%)
Apr 15, 2021 1.210 1.220 1.150 1.170 410,795 -0.02(-1.68%)
Apr 14, 2021 1.160 1.200 1.150 1.190 219,118 +0.01(+0.85%)
Apr 13, 2021 1.175 1.206 1.170 1.180 438,892 -0.01(-0.84%)
Apr 12, 2021 1.228 1.290 1.190 1.190 420,170 -0.05(-4.03%)
Apr 09, 2021 1.260 1.280 1.200 1.240 829,800 +0.01(+0.54%)
Apr 08, 2021 1.168 1.252 1.150 1.233 466,870 +0.08(+6.64%)
Apr 07, 2021 1.165 1.270 1.130 1.157 1,350,621 -0.01(-1.15%)
Apr 06, 2021 1.080 1.180 1.050 1.170 1,813,675 +0.08(+7.34%)
Apr 05, 2021 1.090 1.140 1.070 1.090 355,217 +0.00(+0.00%)
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.