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 (%)
Feb 26, 2021 1.670 1.740 1.510 1.680 1,044,200 +0.00(+0.00%)
Feb 25, 2021 1.880 1.880 1.680 1.680 733,277 -0.14(-7.69%)
Feb 24, 2021 1.855 1.877 1.770 1.820 772,648 -0.04(-2.15%)
Feb 23, 2021 1.740 1.890 1.660 1.860 2,600,976 +0.08(+4.49%)
Feb 22, 2021 1.680 1.890 1.678 1.780 1,377,428 +0.08(+4.71%)
Feb 19, 2021 1.510 1.790 1.510 1.700 394,400 -0.02(-0.98%)
Feb 18, 2021 1.895 1.940 1.700 1.717 852,178 -0.15(-8.19%)
Feb 17, 2021 1.810 1.980 1.668 1.870 2,464,091 +0.07(+3.89%)
Feb 16, 2021 1.665 1.850 1.600 1.800 3,407,926 +0.15(+9.09%)
Feb 12, 2021 1.730 1.740 1.620 1.650 1,584,600 -0.09(-5.17%)
Feb 11, 2021 1.720 1.860 1.680 1.740 3,260,167 -0.10(-5.43%)
Feb 10, 2021 1.650 1.850 1.650 1.840 3,297,713 +0.23(+14.49%)
Feb 09, 2021 1.585 1.710 1.476 1.607 2,482,541 +0.06(+3.68%)
Feb 08, 2021 1.420 1.590 1.410 1.550 2,724,600 +0.14(+9.93%)
Feb 05, 2021 1.500 1.590 1.400 1.410 4,355,200 -0.06(-4.08%)
Feb 04, 2021 1.150 1.470 1.150 1.470 4,234,703 +0.31(+26.72%)
Feb 03, 2021 1.155 1.250 1.150 1.160 2,726,081 +0.00(+0.00%)
Feb 02, 2021 1.120 1.180 1.110 1.160 599,507 +0.04(+3.57%)
Feb 01, 2021 1.100 1.130 1.060 1.120 400,811 +0.02(+1.82%)
Jan 29, 2021 1.144 1.150 1.070 1.100 944,300 -0.06(-5.15%)
Jan 28, 2021 1.190 1.205 1.140 1.160 389,246 -0.05(-4.16%)
Jan 27, 2021 1.110 1.240 0.9900 1.210 4,320,293 +0.08(+7.08%)
Jan 26, 2021 1.170 1.220 1.110 1.130 642,879 -0.05(-4.24%)
Jan 25, 2021 1.250 1.260 1.110 1.180 4,348,111 -0.04(-3.28%)
Jan 22, 2021 1.195 1.250 1.180 1.220 640,900 -0.03(-2.63%)
Jan 21, 2021 1.070 1.260 1.044 1.253 1,602,176 +0.17(+15.69%)
Jan 20, 2021 1.050 1.110 1.040 1.083 404,560 +0.03(+3.14%)
Jan 19, 2021 1.080 1.150 1.047 1.050 567,021 -0.01(-1.00%)
Jan 15, 2021 1.070 1.080 1.030 1.061 643,700 -0.01(-0.88%)
Jan 14, 2021 1.106 1.150 1.050 1.070 1,346,823 -0.02(-1.51%)
Jan 13, 2021 1.067 1.110 1.045 1.086 901,894 +0.01(+1.26%)
Jan 12, 2021 1.110 1.110 1.059 1.073 1,074,885 -0.03(-2.30%)
Jan 11, 2021 1.010 1.110 0.9802 1.098 1,569,700 +0.07(+6.62%)
Jan 08, 2021 1.110 1.110 0.9880 1.030 893,400 -0.06(-5.50%)
Jan 07, 2021 1.022 1.100 1.022 1.090 1,608,804 +0.08(+7.92%)
Jan 06, 2021 0.9650 1.070 0.9650 1.010 2,721,327 +0.10(+11.26%)
Jan 05, 2021 0.9500 0.9500 0.8900 0.9078 363,002 -0.04(-4.44%)
Jan 04, 2021 0.9100 0.9500 0.8850 0.9500 461,271 +0.04(+4.40%)
Dec 31, 2020 0.9100 0.9100 0.9100 129,460 +0.02(+1.71%)
Dec 30, 2020 0.9217 0.9321 0.8900 0.8947 129,460 -0.00(-0.29%)
Dec 29, 2020 0.9000 0.9477 0.8800 0.8973 581,442 -0.03(-3.52%)
Dec 28, 2020 0.9278 0.9400 0.8600 0.9300 913,968 +0.07(+8.15%)
Dec 24, 2020 0.8400 0.8600 0.8180 0.8599 276,000 +0.02(+1.97%)
Dec 23, 2020 0.8267 0.8500 0.8100 0.8433 340,953 +0.02(+2.50%)
Dec 22, 2020 0.7985 0.8600 0.7785 0.8227 580,834 +0.02(+3.03%)
Dec 21, 2020 0.7780 0.8840 0.7780 0.7985 474,787 -0.03(-3.25%)
Dec 18, 2020 0.8194 0.8309 0.7866 0.8253 229,800 +0.05(+5.81%)
Dec 17, 2020 0.8240 0.8400 0.7731 0.7800 457,025 -0.04(-5.32%)
Dec 16, 2020 0.8227 0.8340 0.7800 0.8238 348,631 +0.01(+1.03%)
Dec 15, 2020 0.8053 0.8337 0.7701 0.8154 282,424 +0.01(+1.49%)
Dec 14, 2020 0.8191 0.8456 0.8000 0.8034 234,807 -0.00(-0.41%)
Dec 11, 2020 0.8450 0.8557 0.8000 0.8067 640,300 -0.03(-3.96%)
Dec 10, 2020 0.8513 0.8523 0.8001 0.8400 315,740 +0.02(+2.35%)
Dec 09, 2020 0.8238 0.8699 0.7988 0.8207 789,410 +0.00(+0.34%)
Dec 08, 2020 0.8649 0.8852 0.7958 0.8179 1,011,211 -0.05(-5.99%)
Dec 07, 2020 0.8932 0.9096 0.8660 0.8700 552,610 -0.04(-4.13%)
Dec 04, 2020 0.8913 0.9400 0.8900 0.9075 992,800 +0.04(+4.88%)
Dec 03, 2020 0.8547 0.9200 0.8393 0.8653 904,752 +0.03(+3.27%)
Dec 02, 2020 0.8619 0.8927 0.8300 0.8379 345,026 -0.01(-1.42%)
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.