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

4Front Ventures Corp (OP: FFNTF )

0.1182 +0.0069 (+6.20%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 15, 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 (%)
Nov 30, 2022 0.4500 0.4751 0.4439 0.4630 66,463 +0.01(+1.76%)
Nov 29, 2022 0.4010 0.4650 0.4010 0.4550 255,968 -0.01(-1.52%)
Nov 28, 2022 0.4098 0.4637 0.4050 0.4620 84,348 -0.00(-0.65%)
Nov 25, 2022 0.4301 0.4650 0.4295 0.4650 384,462 -0.01(-1.17%)
Nov 23, 2022 0.4495 0.4818 0.4278 0.4705 649,627 +0.02(+4.70%)
Nov 22, 2022 0.4069 0.4495 0.4053 0.4494 195,819 +0.02(+5.79%)
Nov 21, 2022 0.4345 0.4345 0.4100 0.4248 56,587 -0.02(-5.31%)
Nov 18, 2022 0.4970 0.4970 0.4249 0.4486 144,875 -0.02(-3.53%)
Nov 17, 2022 0.4770 0.4814 0.4360 0.4650 214,497 -0.01(-2.92%)
Nov 16, 2022 0.4000 0.4790 0.3969 0.4790 782,787 +0.08(+20.05%)
Nov 15, 2022 0.3600 0.4100 0.3500 0.3990 375,924 +0.04(+9.62%)
Nov 14, 2022 0.3815 0.4141 0.3450 0.3640 461,266 -0.02(-3.96%)
Nov 11, 2022 0.3889 0.3950 0.3700 0.3790 53,836 +0.00(+0.13%)
Nov 10, 2022 0.3525 0.3855 0.3452 0.3785 280,533 +0.03(+7.38%)
Nov 09, 2022 0.3540 0.3748 0.3339 0.3525 394,678 +0.01(+3.04%)
Nov 08, 2022 0.3077 0.3518 0.3077 0.3421 132,372 +0.00(+0.62%)
Nov 07, 2022 0.3900 0.3900 0.3100 0.3400 262,588 -0.02(-6.59%)
Nov 04, 2022 0.3400 0.3687 0.3363 0.3640 170,383 +0.01(+4.00%)
Nov 03, 2022 0.3310 0.3562 0.3200 0.3500 276,250 +0.02(+5.74%)
Nov 02, 2022 0.3500 0.3596 0.3200 0.3310 293,310 -0.01(-4.06%)
Nov 01, 2022 0.3940 0.4154 0.3450 0.3450 810,861 -0.06(-15.79%)
Oct 31, 2022 0.4000 0.4300 0.3774 0.4097 414,207 +0.01(+2.42%)
Oct 28, 2022 0.3900 0.4000 0.3800 0.4000 61,997 +0.00(+0.03%)
Oct 27, 2022 0.4012 0.4060 0.3750 0.3999 246,507 +0.01(+2.30%)
Oct 26, 2022 0.4177 0.4177 0.3669 0.3909 306,095 -0.02(-4.50%)
Oct 25, 2022 0.4184 0.4400 0.3857 0.4093 359,944 -0.00(-1.11%)
Oct 24, 2022 0.3700 0.4139 0.3700 0.4139 87,427 -0.00(-0.98%)
Oct 21, 2022 0.4250 0.4276 0.3665 0.4180 313,199 -0.00(-0.99%)
Oct 20, 2022 0.3900 0.4222 0.3700 0.4222 255,351 +0.03(+8.26%)
Oct 19, 2022 0.3699 0.4260 0.3699 0.3900 248,545 +0.01(+1.48%)
Oct 18, 2022 0.3600 0.4040 0.3600 0.3843 54,853 -0.00(-0.31%)
Oct 17, 2022 0.3730 0.3999 0.3588 0.3855 60,409 +0.01(+2.31%)
Oct 14, 2022 0.3670 0.4066 0.3639 0.3768 131,287 -0.03(-7.35%)
Oct 13, 2022 0.3988 0.4164 0.3605 0.4067 125,745 +0.00(+0.82%)
Oct 12, 2022 0.3850 0.4040 0.3673 0.4034 96,045 -0.00(-0.15%)
Oct 11, 2022 0.3612 0.4257 0.3502 0.4040 481,276 +0.00(+1.00%)
Oct 10, 2022 0.4100 0.4110 0.3500 0.4000 209,889 +0.01(+2.77%)
Oct 07, 2022 0.4800 0.5346 0.3720 0.3892 1,051,792 -0.08(-17.19%)
Oct 06, 2022 0.3490 0.4948 0.3490 0.4700 1,195,763 +0.11(+29.12%)
Oct 05, 2022 0.3462 0.3640 0.3360 0.3640 154,896 +0.02(+5.75%)
Oct 04, 2022 0.3565 0.3714 0.3442 0.3442 68,369 +0.00(+1.24%)
Oct 03, 2022 0.3050 0.3531 0.3050 0.3400 159,688 +0.02(+4.97%)
Sep 30, 2022 0.3117 0.3347 0.3084 0.3239 115,871 -0.00(-0.09%)
Sep 29, 2022 0.3170 0.3260 0.3000 0.3242 105,725 -0.00(-1.46%)
Sep 28, 2022 0.3000 0.3302 0.2830 0.3290 500,942 +0.02(+6.51%)
Sep 27, 2022 0.3289 0.3482 0.3000 0.3089 158,881 -0.02(-6.39%)
Sep 26, 2022 0.3470 0.3500 0.3100 0.3300 279,310 -0.01(-1.52%)
Sep 23, 2022 0.3353 0.3800 0.3231 0.3351 461,456 -0.05(-11.89%)
Sep 22, 2022 0.3968 0.4103 0.3803 0.3803 175,949 -0.04(-8.58%)
Sep 21, 2022 0.4060 0.4200 0.4025 0.4160 92,082 -0.01(-1.47%)
Sep 20, 2022 0.3960 0.4389 0.3820 0.4222 276,388 +0.00(+0.07%)
Sep 19, 2022 0.4245 0.4500 0.4060 0.4219 210,661 -0.03(-6.24%)
Sep 16, 2022 0.4599 0.4601 0.4287 0.4500 143,758 -0.02(-3.33%)
Sep 15, 2022 0.4601 0.4920 0.4350 0.4655 125,038 -0.03(-5.39%)
Sep 14, 2022 0.4752 0.4920 0.4750 0.4920 16,741 +0.02(+3.58%)
Sep 13, 2022 0.5000 0.5076 0.4605 0.4750 70,706 -0.02(-4.50%)
Sep 12, 2022 0.5120 0.5480 0.4761 0.4974 146,173 -0.01(-2.36%)
Sep 09, 2022 0.5162 0.5256 0.4990 0.5094 94,267 +0.02(+3.96%)
Sep 08, 2022 0.4910 0.5100 0.4900 0.4900 110,417 +0.00(+0.00%)
Sep 07, 2022 0.5000 0.5054 0.4850 0.4900 77,716 -0.00(-0.02%)
Sep 06, 2022 0.5400 0.5400 0.4901 0.4901 87,070 -0.01(-2.93%)
Sep 02, 2022 0.5219 0.5460 0.5049 0.5049 134,850 -0.03(-5.27%)
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.