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

4Front Ventures Corp (OP: FFNTF )

0.0925 -0.0298 (-24.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Sep 30, 2021 1.030 1.070 1.000 1.047 214,365 +0.02(+1.66%)
Sep 29, 2021 1.020 1.050 1.000 1.030 327,449 +0.00(+0.00%)
Sep 28, 2021 1.100 1.100 1.000 1.030 616,591 -0.04(-3.74%)
Sep 27, 2021 1.098 1.100 1.010 1.070 223,023 +0.01(+0.94%)
Sep 24, 2021 1.034 1.080 1.000 1.060 141,181 +0.03(+2.91%)
Sep 23, 2021 1.020 1.110 0.9950 1.030 386,765 +0.05(+4.76%)
Sep 22, 2021 1.016 1.110 0.9628 0.9832 365,133 -0.04(-3.61%)
Sep 21, 2021 0.9737 1.046 0.9183 1.020 407,828 +0.05(+5.15%)
Sep 20, 2021 1.010 1.040 0.9700 0.9700 600,395 -0.06(-5.83%)
Sep 17, 2021 1.040 1.070 1.011 1.030 208,084 -0.01(-1.44%)
Sep 16, 2021 1.020 1.060 1.000 1.045 134,287 +0.01(+1.46%)
Sep 15, 2021 1.040 1.060 1.010 1.030 220,693 +0.01(+0.98%)
Sep 14, 2021 0.9736 1.050 0.9736 1.020 242,364 +0.01(+0.49%)
Sep 13, 2021 1.000 1.020 0.9540 1.015 251,982 +0.00(+0.50%)
Sep 10, 2021 1.019 1.020 0.9800 1.010 234,614 -0.01(-0.98%)
Sep 09, 2021 0.9980 1.030 0.9453 1.020 379,076 +0.01(+0.99%)
Sep 08, 2021 1.030 1.030 0.9949 1.010 178,863 -0.01(-0.98%)
Sep 07, 2021 1.050 1.050 1.010 1.020 88,680 -0.01(-0.97%)
Sep 03, 2021 1.040 1.050 1.020 1.030 209,254 -0.01(-0.96%)
Sep 02, 2021 1.040 1.060 1.025 1.040 255,782 +0.01(+0.97%)
Sep 01, 2021 1.050 1.070 1.030 1.030 274,855 -0.05(-4.47%)
Aug 31, 2021 1.047 1.100 1.020 1.078 81,761 +0.03(+3.18%)
Aug 30, 2021 1.093 1.110 1.030 1.045 175,413 -0.07(-5.86%)
Aug 27, 2021 1.050 1.110 1.000 1.110 289,430 +0.07(+6.73%)
Aug 26, 2021 1.030 1.040 0.9516 1.040 305,314 +0.01(+0.97%)
Aug 25, 2021 1.010 1.054 1.010 1.030 459,858 +0.00(+0.00%)
Aug 24, 2021 1.020 1.040 1.010 1.030 309,357 -0.01(-0.96%)
Aug 23, 2021 1.060 1.090 1.030 1.040 375,011 -0.04(-3.38%)
Aug 20, 2021 1.070 1.090 1.060 1.076 380,003 -0.01(-0.92%)
Aug 19, 2021 1.075 1.100 1.070 1.086 507,730 -0.01(-1.24%)
Aug 18, 2021 1.070 1.110 1.070 1.100 267,241 +0.01(+0.92%)
Aug 17, 2021 1.065 1.110 1.065 1.090 477,519 -0.02(-1.80%)
Aug 16, 2021 1.095 1.120 1.050 1.110 300,238 +0.00(+0.00%)
Aug 13, 2021 1.100 1.110 1.070 1.110 470,021 +0.01(+0.91%)
Aug 12, 2021 1.090 1.130 1.063 1.100 301,214 -0.02(-1.52%)
Aug 11, 2021 1.110 1.130 1.090 1.117 310,864 +0.02(+1.55%)
Aug 10, 2021 1.130 1.130 1.100 1.100 104,799 -0.01(-0.95%)
Aug 09, 2021 1.120 1.140 1.097 1.111 229,868 -0.01(-0.84%)
Aug 06, 2021 1.120 1.140 1.110 1.120 103,799 +0.00(+0.00%)
Aug 05, 2021 1.120 1.144 1.110 1.120 139,972 +0.00(+0.00%)
Aug 04, 2021 1.160 1.160 1.110 1.120 203,035 -0.02(-1.59%)
Aug 03, 2021 1.160 1.162 1.130 1.138 156,266 -0.03(-2.31%)
Aug 02, 2021 1.100 1.210 1.100 1.165 75,298 +0.01(+0.65%)
Jul 30, 2021 1.160 1.171 1.140 1.157 149,945 -0.03(-2.73%)
Jul 29, 2021 1.220 1.240 1.160 1.190 196,268 -0.02(-1.65%)
Jul 28, 2021 1.140 1.230 1.140 1.210 316,627 +0.06(+5.22%)
Jul 27, 2021 1.170 1.170 1.110 1.150 384,676 -0.00(-0.31%)
Jul 26, 2021 1.180 1.195 1.140 1.154 394,634 -0.03(-2.24%)
Jul 23, 2021 1.200 1.200 1.120 1.180 272,580 -0.02(-1.67%)
Jul 22, 2021 1.189 1.200 1.140 1.200 241,035 +0.03(+2.56%)
Jul 21, 2021 1.111 1.200 1.110 1.170 259,437 +0.05(+4.46%)
Jul 20, 2021 1.140 1.150 1.100 1.120 675,258 -0.03(-2.61%)
Jul 19, 2021 1.130 1.180 1.120 1.150 840,902 -0.04(-3.36%)
Jul 16, 2021 1.169 1.200 1.130 1.190 752,927 +0.00(+0.00%)
Jul 15, 2021 1.200 1.220 1.121 1.190 1,166,002 -0.06(-4.80%)
Jul 14, 2021 1.230 1.260 1.190 1.250 1,529,929 +0.02(+1.63%)
Jul 13, 2021 1.220 1.280 1.210 1.230 880,591 -0.01(-0.81%)
Jul 12, 2021 1.240 1.270 1.130 1.240 2,606,459 -0.01(-0.80%)
Jul 09, 2021 1.220 1.260 1.220 1.250 274,662 +0.01(+1.10%)
Jul 08, 2021 1.250 1.252 1.220 1.236 305,062 -0.00(-0.29%)
Jul 07, 2021 1.260 1.270 1.240 1.240 364,431 -0.02(-1.31%)
Jul 06, 2021 1.250 1.280 1.240 1.256 565,978 +0.02(+1.32%)
Jul 02, 2021 1.270 1.270 1.240 1.240 266,931 -0.02(-1.59%)
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.