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

4Front Ventures Corp (OP: FFNTF )

0.0969 +0.0109 (+12.67%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Aug 31, 2021 1.047 1.100 1.020 1.078 81,761 +0.03(+3.18%)
Aug 30, 2021 1.093 1.110 1.030 1.045 175,413 -0.07(-5.86%)
Aug 27, 2021 1.050 1.110 1.000 1.110 289,430 +0.07(+6.73%)
Aug 26, 2021 1.030 1.040 0.9516 1.040 305,314 +0.01(+0.97%)
Aug 25, 2021 1.010 1.054 1.010 1.030 459,858 +0.00(+0.00%)
Aug 24, 2021 1.020 1.040 1.010 1.030 309,357 -0.01(-0.96%)
Aug 23, 2021 1.060 1.090 1.030 1.040 375,011 -0.04(-3.38%)
Aug 20, 2021 1.070 1.090 1.060 1.076 380,003 -0.01(-0.92%)
Aug 19, 2021 1.075 1.100 1.070 1.086 507,730 -0.01(-1.24%)
Aug 18, 2021 1.070 1.110 1.070 1.100 267,241 +0.01(+0.92%)
Aug 17, 2021 1.065 1.110 1.065 1.090 477,519 -0.02(-1.80%)
Aug 16, 2021 1.095 1.120 1.050 1.110 300,238 +0.00(+0.00%)
Aug 13, 2021 1.100 1.110 1.070 1.110 470,021 +0.01(+0.91%)
Aug 12, 2021 1.090 1.130 1.063 1.100 301,214 -0.02(-1.52%)
Aug 11, 2021 1.110 1.130 1.090 1.117 310,864 +0.02(+1.55%)
Aug 10, 2021 1.130 1.130 1.100 1.100 104,799 -0.01(-0.95%)
Aug 09, 2021 1.120 1.140 1.097 1.111 229,868 -0.01(-0.84%)
Aug 06, 2021 1.120 1.140 1.110 1.120 103,799 +0.00(+0.00%)
Aug 05, 2021 1.120 1.144 1.110 1.120 139,972 +0.00(+0.00%)
Aug 04, 2021 1.160 1.160 1.110 1.120 203,035 -0.02(-1.59%)
Aug 03, 2021 1.160 1.162 1.130 1.138 156,266 -0.03(-2.31%)
Aug 02, 2021 1.100 1.210 1.100 1.165 75,298 +0.01(+0.65%)
Jul 30, 2021 1.160 1.171 1.140 1.157 149,945 -0.03(-2.73%)
Jul 29, 2021 1.220 1.240 1.160 1.190 196,268 -0.02(-1.65%)
Jul 28, 2021 1.140 1.230 1.140 1.210 316,627 +0.06(+5.22%)
Jul 27, 2021 1.170 1.170 1.110 1.150 384,676 -0.00(-0.31%)
Jul 26, 2021 1.180 1.195 1.140 1.154 394,634 -0.03(-2.24%)
Jul 23, 2021 1.200 1.200 1.120 1.180 272,580 -0.02(-1.67%)
Jul 22, 2021 1.189 1.200 1.140 1.200 241,035 +0.03(+2.56%)
Jul 21, 2021 1.111 1.200 1.110 1.170 259,437 +0.05(+4.46%)
Jul 20, 2021 1.140 1.150 1.100 1.120 675,258 -0.03(-2.61%)
Jul 19, 2021 1.130 1.180 1.120 1.150 840,902 -0.04(-3.36%)
Jul 16, 2021 1.169 1.200 1.130 1.190 752,927 +0.00(+0.00%)
Jul 15, 2021 1.200 1.220 1.121 1.190 1,166,002 -0.06(-4.80%)
Jul 14, 2021 1.230 1.260 1.190 1.250 1,529,929 +0.02(+1.63%)
Jul 13, 2021 1.220 1.280 1.210 1.230 880,591 -0.01(-0.81%)
Jul 12, 2021 1.240 1.270 1.130 1.240 2,606,459 -0.01(-0.80%)
Jul 09, 2021 1.220 1.260 1.220 1.250 274,662 +0.01(+1.10%)
Jul 08, 2021 1.250 1.252 1.220 1.236 305,062 -0.00(-0.29%)
Jul 07, 2021 1.260 1.270 1.240 1.240 364,431 -0.02(-1.31%)
Jul 06, 2021 1.250 1.280 1.240 1.256 565,978 +0.02(+1.32%)
Jul 02, 2021 1.270 1.270 1.240 1.240 266,931 -0.02(-1.59%)
Jul 01, 2021 1.225 1.280 1.225 1.260 306,790 +0.00(+0.00%)
Jun 30, 2021 1.240 1.290 1.230 1.260 652,666 -0.01(-0.79%)
Jun 29, 2021 1.270 1.272 1.250 1.270 416,509 -0.01(-0.51%)
Jun 28, 2021 1.265 1.300 1.257 1.276 282,071 +0.00(+0.12%)
Jun 25, 2021 1.290 1.290 1.270 1.275 206,437 -0.02(-1.54%)
Jun 24, 2021 1.276 1.335 1.260 1.295 625,126 -0.02(-1.15%)
Jun 23, 2021 1.254 1.310 1.250 1.310 332,830 +0.05(+3.97%)
Jun 22, 2021 1.270 1.300 1.259 1.260 350,273 -0.02(-1.60%)
Jun 21, 2021 1.265 1.300 1.265 1.280 363,055 +0.03(+2.44%)
Jun 18, 2021 1.260 1.310 1.250 1.250 646,919 -0.02(-1.57%)
Jun 17, 2021 1.280 1.305 1.270 1.270 210,599 -0.02(-1.55%)
Jun 16, 2021 1.250 1.310 1.250 1.290 452,343 -0.00(-0.23%)
Jun 15, 2021 1.310 1.330 1.250 1.293 862,824 -0.02(-1.78%)
Jun 14, 2021 1.350 1.350 1.300 1.316 577,050 -0.01(-1.02%)
Jun 11, 2021 1.330 1.350 1.310 1.330 280,878 -0.02(-1.48%)
Jun 10, 2021 1.320 1.359 1.320 1.350 452,636 +0.02(+1.50%)
Jun 09, 2021 1.335 1.370 1.329 1.330 483,501 -0.03(-2.21%)
Jun 08, 2021 1.350 1.390 1.346 1.360 396,813 -0.01(-0.73%)
Jun 07, 2021 1.360 1.400 1.340 1.370 447,509 +0.02(+1.48%)
Jun 04, 2021 1.340 1.390 1.340 1.350 192,134 -0.01(-0.74%)
Jun 03, 2021 1.406 1.410 1.350 1.360 480,976 -0.05(-3.55%)
Jun 02, 2021 1.390 1.410 1.370 1.410 691,373 +0.02(+1.44%)
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.