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

4Front Ventures Corp (OP: FFNTF )

0.0895 +0.0002 (+0.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2020 0.8356 0.9060 0.8125 0.8500 1,089,069 +0.08(+9.82%)
Nov 30, 2020 0.8216 0.9270 0.7740 0.7740 2,790,001 -0.01(-0.77%)
Nov 27, 2020 0.7300 0.7800 0.7231 0.7800 275,100 +0.04(+5.55%)
Nov 25, 2020 0.6700 0.7469 0.6700 0.7390 861,600 +0.04(+6.09%)
Nov 24, 2020 0.7289 0.7289 0.6645 0.6966 1,326,073 -0.02(-3.25%)
Nov 23, 2020 0.6633 0.7294 0.6605 0.7200 710,911 +0.04(+6.59%)
Nov 20, 2020 0.7000 0.7100 0.6700 0.6755 227,900 -0.03(-4.86%)
Nov 19, 2020 0.6800 0.7141 0.6725 0.7100 250,616 +0.00(+0.00%)
Nov 18, 2020 0.6990 0.7700 0.6821 0.7100 2,050,242 +0.01(+1.72%)
Nov 17, 2020 0.6723 0.6980 0.6615 0.6980 145,596 +0.02(+2.65%)
Nov 16, 2020 0.6587 0.6812 0.6445 0.6800 162,449 +0.03(+4.12%)
Nov 13, 2020 0.6555 0.6800 0.6500 0.6531 220,700 +0.00(+0.32%)
Nov 12, 2020 0.6684 0.6971 0.6510 0.6510 246,834 -0.01(-1.75%)
Nov 11, 2020 0.6842 0.6944 0.6626 0.6626 92,810 -0.01(-1.35%)
Nov 10, 2020 0.6429 0.6950 0.6113 0.6717 893,388 +0.01(+1.77%)
Nov 09, 2020 0.6982 0.7140 0.6496 0.6600 551,729 -0.02(-3.35%)
Nov 06, 2020 0.7000 0.7308 0.6804 0.6829 382,300 -0.02(-2.44%)
Nov 05, 2020 0.6177 0.7544 0.5815 0.7000 1,573,668 +0.10(+16.22%)
Nov 04, 2020 0.6168 0.6471 0.5666 0.6023 676,432 -0.04(-5.89%)
Nov 03, 2020 0.6537 0.6709 0.6098 0.6400 560,638 -0.00(-0.45%)
Nov 02, 2020 0.5900 0.6740 0.5679 0.6429 836,319 +0.03(+5.41%)
Oct 30, 2020 0.6215 0.6216 0.5535 0.6099 218,300 -0.03(-4.57%)
Oct 29, 2020 0.6000 0.6391 0.5571 0.6391 337,918 +0.04(+6.52%)
Oct 28, 2020 0.5515 0.6000 0.5000 0.6000 1,878,521 +0.05(+8.89%)
Oct 27, 2020 0.5437 0.5592 0.5400 0.5510 222,630 +0.00(+0.18%)
Oct 26, 2020 0.5286 0.5600 0.5100 0.5500 626,579 +0.01(+2.19%)
Oct 23, 2020 0.5300 0.5528 0.5300 0.5382 409,000 +0.00(+0.04%)
Oct 22, 2020 0.5110 0.5381 0.5100 0.5380 150,941 +0.02(+3.86%)
Oct 21, 2020 0.5335 0.5850 0.5164 0.5180 1,018,318 -0.09(-14.86%)
Oct 20, 2020 0.6000 0.6100 0.6000 0.6084 40,630 +0.01(+1.52%)
Oct 19, 2020 0.5979 0.6155 0.5802 0.5993 101,720 +0.01(+2.27%)
Oct 16, 2020 0.6319 0.6490 0.5860 0.5860 318,400 -0.04(-6.39%)
Oct 15, 2020 0.6370 0.6627 0.6260 0.6260 152,997 -0.03(-3.88%)
Oct 14, 2020 0.6647 0.6950 0.6410 0.6513 651,846 +0.01(+1.45%)
Oct 13, 2020 0.6350 0.6600 0.6050 0.6420 485,443 +0.02(+3.80%)
Oct 12, 2020 0.6300 0.6480 0.6169 0.6185 217,996 -0.02(-3.36%)
Oct 09, 2020 0.6570 0.6570 0.6171 0.6400 1,195,900 -0.00(-0.31%)
Oct 08, 2020 0.5993 0.6469 0.5792 0.6420 658,962 +0.04(+6.82%)
Oct 07, 2020 0.5296 0.6300 0.5200 0.6010 456,176 +0.06(+10.40%)
Oct 06, 2020 0.5375 0.5700 0.5375 0.5444 297,159 -0.02(-3.82%)
Oct 05, 2020 0.5810 0.5810 0.5500 0.5660 152,246 -0.01(-1.65%)
Oct 02, 2020 0.5830 0.5830 0.5500 0.5755 153,500 -0.01(-1.18%)
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.