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

4Front Ventures Corp (OP: FFNTF )

0.0820 -0.0055 (-6.29%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 7, 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 (%)
Oct 31, 2019 0.4204 0.4320 0.4110 0.4110 113,107 -0.02(-4.66%)
Oct 30, 2019 0.4407 0.4506 0.4211 0.4311 228,413 -0.01(-1.35%)
Oct 29, 2019 0.4478 0.4568 0.4300 0.4370 179,951 -0.02(-4.40%)
Oct 28, 2019 0.4390 0.4571 0.4260 0.4571 110,237 +0.00(+0.02%)
Oct 25, 2019 0.4540 0.4753 0.4250 0.4570 321,700 +0.00(+0.44%)
Oct 24, 2019 0.4701 0.4795 0.4500 0.4550 120,767 -0.02(-4.21%)
Oct 23, 2019 0.4680 0.5000 0.4600 0.4750 208,420 -0.01(-1.96%)
Oct 22, 2019 0.4451 0.4880 0.4172 0.4845 151,681 +0.04(+10.11%)
Oct 21, 2019 0.4172 0.4601 0.4172 0.4400 134,344 +0.02(+4.27%)
Oct 18, 2019 0.4400 0.4400 0.3856 0.4220 423,900 -0.02(-3.87%)
Oct 17, 2019 0.4587 0.4620 0.4350 0.4390 200,701 -0.02(-4.52%)
Oct 16, 2019 0.4639 0.4790 0.4500 0.4598 96,435 -0.02(-3.30%)
Oct 15, 2019 0.4837 0.4837 0.4500 0.4755 77,148 +0.00(+0.11%)
Oct 14, 2019 0.5110 0.5110 0.4240 0.4750 116,071 -0.01(-1.04%)
Oct 11, 2019 0.4756 0.4900 0.4580 0.4800 240,800 -0.01(-1.98%)
Oct 10, 2019 0.5000 0.5000 0.4792 0.4897 171,714 -0.03(-6.06%)
Oct 09, 2019 0.5155 0.5213 0.5000 0.5213 33,342 +0.01(+1.68%)
Oct 08, 2019 0.5061 0.5127 0.4610 0.5127 176,701 +0.00(+0.49%)
Oct 07, 2019 0.4983 0.5273 0.4840 0.5102 107,219 +0.02(+4.12%)
Oct 04, 2019 0.4836 0.5080 0.4795 0.4900 85,400 +0.00(+0.00%)
Oct 03, 2019 0.5072 0.5100 0.4800 0.4900 104,679 -0.02(-4.13%)
Oct 02, 2019 0.5106 0.5271 0.4860 0.5111 254,427 -0.01(-2.11%)
Oct 01, 2019 0.5461 0.5500 0.5000 0.5221 285,138 -0.01(-2.32%)
Sep 30, 2019 0.5155 0.5345 0.5000 0.5345 255,350 +0.01(+1.62%)
Sep 27, 2019 0.7322 0.7322 0.5115 0.5260 150,900 -0.02(-3.93%)
Sep 26, 2019 0.5714 0.6045 0.5300 0.5475 316,916 -0.02(-3.59%)
Sep 25, 2019 0.6077 0.6077 0.5600 0.5679 252,622 -0.02(-3.75%)
Sep 24, 2019 0.6140 0.6140 0.5800 0.5900 84,144 -0.01(-1.34%)
Sep 23, 2019 0.6055 0.6082 0.5850 0.5980 155,216 -0.00(-0.33%)
Sep 20, 2019 0.6072 0.6138 0.5700 0.6000 734,400 +0.00(+0.00%)
Sep 19, 2019 0.5313 0.6620 0.5037 0.6000 1,080,367 +0.07(+13.21%)
Sep 18, 2019 0.5080 0.5300 0.4955 0.5300 253,462 -0.00(-0.75%)
Sep 17, 2019 0.5240 0.5340 0.4880 0.5340 274,713 +0.00(+0.68%)
Sep 16, 2019 0.5321 0.5400 0.5039 0.5304 166,526 -0.01(-1.78%)
Sep 13, 2019 0.5650 0.5796 0.5366 0.5400 291,200 -0.01(-2.56%)
Sep 12, 2019 0.5804 0.5804 0.5542 0.5542 153,224 -0.03(-4.43%)
Sep 11, 2019 0.5500 0.6189 0.5500 0.5799 199,734 +0.03(+5.44%)
Sep 10, 2019 0.6142 0.6254 0.5270 0.5500 287,300 -0.07(-11.29%)
Sep 09, 2019 0.6410 0.6584 0.5904 0.6200 117,034 -0.01(-2.08%)
Sep 06, 2019 0.6791 0.6791 0.6093 0.6332 90,200 -0.04(-6.36%)
Sep 05, 2019 0.6081 0.6762 0.6022 0.6762 84,202 +0.06(+10.11%)
Sep 04, 2019 0.6026 0.6288 0.5837 0.6141 421,037 +0.01(+1.72%)
Sep 03, 2019 0.5347 0.6200 0.5100 0.6037 280,024 +0.07(+12.21%)
Aug 30, 2019 0.5400 0.5520 0.5288 0.5380 122,300 -0.01(-2.04%)
Aug 29, 2019 0.5600 0.5694 0.5209 0.5492 116,700 -0.02(-3.65%)
Aug 28, 2019 0.5304 0.5849 0.5100 0.5700 120,162 +0.04(+7.87%)
Aug 27, 2019 0.5660 0.5701 0.5000 0.5284 260,567 -0.05(-8.90%)
Aug 26, 2019 0.6190 0.6190 0.5500 0.5800 137,939 -0.02(-3.93%)
Aug 23, 2019 0.5905 0.6142 0.5905 0.6037 19,700 +0.00(+0.78%)
Aug 22, 2019 0.6459 0.6610 0.5990 0.5990 195,635 -0.05(-7.85%)
Aug 21, 2019 0.6466 0.6685 0.6376 0.6500 84,490 +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.