Indicators

4Front Ventures Corp (OP: FFNTF )

0.1310 +0.0151 (+13.03%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	0.6200	0.6350	0.5808	0.6000	61,421	+0.00(+0.00%)
Jul 28, 2022	0.5500	0.6008	0.5500	0.6000	105,390	+0.01(+1.10%)
Jul 27, 2022	0.6400	0.6487	0.5900	0.5935	262,444	-0.04(-5.79%)
Jul 26, 2022	0.6700	0.6814	0.6088	0.6300	206,160	-0.03(-4.43%)
Jul 25, 2022	0.6600	0.7000	0.6400	0.6592	113,786	-0.01(-1.57%)
Jul 22, 2022	0.6200	0.6700	0.5952	0.6697	513,275	+0.05(+8.02%)
Jul 21, 2022	0.6166	0.6337	0.5826	0.6200	609,203	+0.00(+0.55%)
Jul 20, 2022	0.6000	0.6727	0.5699	0.6166	1,469,450	+0.04(+7.10%)
Jul 19, 2022	0.5500	0.5757	0.5339	0.5757	588,466	+0.03(+5.71%)
Jul 18, 2022	0.5290	0.5600	0.5038	0.5446	399,649	+0.03(+4.89%)
Jul 15, 2022	0.5395	0.5635	0.5100	0.5192	397,610	-0.02(-4.51%)
Jul 14, 2022	0.5206	0.5723	0.4991	0.5437	681,107	+0.02(+4.36%)
Jul 13, 2022	0.5100	0.5290	0.4964	0.5210	391,930	+0.01(+1.98%)
Jul 12, 2022	0.4735	0.5276	0.4735	0.5109	230,045	+0.00(+0.10%)
Jul 11, 2022	0.5205	0.5282	0.5100	0.5104	3,690,527	-0.02(-3.70%)
Jul 08, 2022	0.5402	0.5500	0.4933	0.5300	1,714,678	-0.02(-3.64%)
Jul 07, 2022	0.5300	0.5890	0.5250	0.5500	2,164,598	+0.01(+2.46%)
Jul 06, 2022	0.5340	0.5798	0.5254	0.5368	577,432	+0.02(+2.91%)
Jul 05, 2022	0.5253	0.5550	0.5040	0.5216	292,539	-0.01(-1.21%)

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.