Skip to main content

4Front Ventures Corp (OP: FFNTF )

0.1061 -0.0059 (-5.27%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.1277 0.1430 0.1230 0.1270 690,197 +0.00(+0.08%)
Aug 30, 2023 0.1058 0.1430 0.0948 0.1269 597,622 +0.02(+19.72%)
Aug 29, 2023 0.0956 0.1060 0.0915 0.1060 158,557 -0.00(-1.76%)
Aug 28, 2023 0.0979 0.1079 0.0917 0.1079 106,007 +0.01(+7.90%)
Aug 25, 2023 0.0982 0.1016 0.0934 0.1000 32,189 -0.00(-3.85%)
Aug 24, 2023 0.0999 0.1040 0.0925 0.1040 56,935 +0.00(+4.00%)
Aug 23, 2023 0.0930 0.1000 0.0674 0.1000 615,128 +0.00(+3.09%)
Aug 22, 2023 0.0900 0.1030 0.0900 0.0970 208,852 +0.00(+2.11%)
Aug 21, 2023 0.1130 0.1130 0.0850 0.0950 104,888 -0.01(-7.32%)
Aug 18, 2023 0.0830 0.1075 0.0830 0.1025 107,766 +0.00(+1.89%)
Aug 17, 2023 0.0933 0.1169 0.0900 0.1006 229,676 -0.00(-2.04%)
Aug 16, 2023 0.1000 0.1089 0.0829 0.1027 687,220 +0.02(+20.68%)
Aug 15, 2023 0.0925 0.1038 0.0850 0.0851 71,112 -0.01(-10.42%)
Aug 14, 2023 0.0956 0.1170 0.0900 0.0950 227,209 -0.01(-10.38%)
Aug 11, 2023 0.0833 0.1060 0.0808 0.1060 100,042 +0.00(+1.92%)
Aug 10, 2023 0.1074 0.1080 0.0683 0.1040 499,287 -0.01(-5.45%)
Aug 09, 2023 0.1130 0.1350 0.1100 0.1100 43,576 -0.00(-3.08%)
Aug 08, 2023 0.1230 0.1400 0.1125 0.1135 319,237 -0.01(-7.72%)
Aug 07, 2023 0.1222 0.1400 0.1222 0.1230 108,614 +0.00(+0.65%)
Aug 04, 2023 0.1300 0.1300 0.1222 0.1222 3,650 -0.00(-0.97%)
Aug 03, 2023 0.1250 0.1330 0.1222 0.1234 5,800 -0.01(-8.59%)
Aug 02, 2023 0.1311 0.1350 0.1224 0.1350 35,554 +0.00(+0.00%)
Aug 01, 2023 0.1400 0.1400 0.1222 0.1350 100,342 -0.01(-3.57%)
Jul 31, 2023 0.1250 0.1400 0.1150 0.1400 348,962 +0.01(+7.69%)
Jul 28, 2023 0.1288 0.1300 0.1205 0.1300 34,700 +0.00(+0.78%)
Jul 27, 2023 0.1264 0.1290 0.1200 0.1290 59,533 -0.00(-0.77%)
Jul 26, 2023 0.1250 0.1300 0.1206 0.1300 176,990 +0.01(+4.00%)
Jul 25, 2023 0.1376 0.1386 0.1250 0.1250 98,842 -0.01(-9.16%)
Jul 24, 2023 0.1426 0.1426 0.1376 0.1376 22,532 -0.00(-1.71%)
Jul 21, 2023 0.1400 0.1418 0.1375 0.1400 87,573 -0.01(-4.37%)
Jul 20, 2023 0.1400 0.1512 0.1341 0.1464 231,469 -0.00(-2.40%)
Jul 19, 2023 0.1597 0.1600 0.1400 0.1500 123,980 -0.01(-8.54%)
Jul 18, 2023 0.1544 0.1640 0.1544 0.1640 4,511 +0.00(+2.50%)
Jul 17, 2023 0.1504 0.1700 0.1504 0.1600 27,813 -0.01(-4.13%)
Jul 14, 2023 0.1650 0.1700 0.1500 0.1669 152,040 +0.00(+1.15%)
Jul 13, 2023 0.1649 0.1650 0.1520 0.1650 30,167 +0.00(+2.48%)
Jul 12, 2023 0.1670 0.1670 0.1572 0.1610 53,202 -0.01(-3.42%)
Jul 11, 2023 0.1555 0.1667 0.1405 0.1667 84,104 +0.01(+7.27%)
Jul 10, 2023 0.1375 0.1554 0.1375 0.1554 55,438 +0.02(+11.00%)
Jul 07, 2023 0.1490 0.1490 0.1250 0.1400 127,472 -0.01(-6.04%)
Jul 06, 2023 0.1460 0.1490 0.1340 0.1490 16,075 -0.00(-2.49%)
Jul 05, 2023 0.1550 0.1550 0.1460 0.1528 181,205 -0.01(-3.29%)
Jul 03, 2023 0.1464 0.1590 0.1450 0.1580 74,548 +0.00(+1.35%)
Jun 30, 2023 0.1513 0.1559 0.1381 0.1559 49,658 +0.00(+1.17%)
Jun 29, 2023 0.1563 0.1563 0.1387 0.1541 68,975 +0.01(+7.76%)
Jun 28, 2023 0.1381 0.1430 0.1381 0.1430 26,601 +0.00(+3.55%)
Jun 27, 2023 0.1450 0.1480 0.1381 0.1381 57,305 -0.00(-1.36%)
Jun 26, 2023 0.1472 0.1500 0.1399 0.1400 21,659 -0.01(-5.79%)
Jun 23, 2023 0.1475 0.1496 0.1425 0.1486 51,453 -0.00(-0.67%)
Jun 22, 2023 0.1250 0.1536 0.1250 0.1496 65,100 +0.01(+8.17%)
Jun 21, 2023 0.1227 0.1543 0.1227 0.1383 67,079 +0.01(+3.91%)
Jun 20, 2023 0.1379 0.1450 0.1260 0.1331 37,505 -0.00(-2.42%)
Jun 16, 2023 0.1562 0.1562 0.1346 0.1364 98,765 -0.01(-6.58%)
Jun 15, 2023 0.1400 0.1460 0.1280 0.1460 66,329 +0.01(+4.29%)
Jun 14, 2023 0.1242 0.1400 0.1162 0.1400 211,296 +0.01(+10.32%)
Jun 13, 2023 0.1360 0.1360 0.1212 0.1269 220,595 -0.01(-6.62%)
Jun 12, 2023 0.1462 0.1462 0.1240 0.1359 112,454 -0.01(-6.92%)
Jun 09, 2023 0.1495 0.1500 0.1380 0.1460 208,386 -0.00(-2.14%)
Jun 08, 2023 0.1401 0.1500 0.1400 0.1492 273,587 -0.00(-1.06%)
Jun 07, 2023 0.1473 0.1576 0.1400 0.1508 300,102 +0.00(+0.60%)
Jun 06, 2023 0.1400 0.1512 0.1400 0.1499 144,626 -0.00(-0.66%)
Jun 05, 2023 0.1600 0.1616 0.1475 0.1509 109,514 -0.01(-5.69%)
Jun 02, 2023 0.1602 0.1622 0.1600 0.1600 104,783 +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.