Skip to main content

4Front Ventures Corp (OP: FFNTF )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 0.1699 0.1700 0.1600 0.1600 87,995 -0.01(-3.03%)
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%)
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.