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, 2022 0.5500 0.5640 0.5200 0.5588 324,737 +0.00(+0.72%)
Aug 30, 2022 0.5401 0.5605 0.5300 0.5548 92,382 -0.01(-0.93%)
Aug 29, 2022 0.5401 0.5708 0.5401 0.5600 191,517 +0.01(+2.19%)
Aug 26, 2022 0.5730 0.5779 0.5410 0.5480 234,444 -0.02(-4.20%)
Aug 25, 2022 0.5500 0.5740 0.5320 0.5720 472,617 +0.02(+4.00%)
Aug 24, 2022 0.5489 0.5589 0.5200 0.5500 91,699 +0.02(+3.77%)
Aug 23, 2022 0.5476 0.5551 0.5300 0.5300 124,829 -0.02(-2.93%)
Aug 22, 2022 0.5638 0.5816 0.5311 0.5460 147,740 -0.02(-4.21%)
Aug 19, 2022 0.5752 0.6117 0.5579 0.5700 116,018 -0.01(-2.25%)
Aug 18, 2022 0.5630 0.5831 0.5556 0.5831 57,939 +0.02(+3.57%)
Aug 17, 2022 0.5906 0.5906 0.5600 0.5630 65,632 -0.02(-2.93%)
Aug 16, 2022 0.5611 0.5698 0.5301 0.5800 230,726 +0.02(+3.57%)
Aug 15, 2022 0.5590 0.5825 0.5300 0.5600 263,987 +0.00(+0.00%)
Aug 12, 2022 0.5550 0.5700 0.5301 0.5600 287,992 -0.00(-0.37%)
Aug 11, 2022 0.5815 0.5850 0.5530 0.5621 90,369 -0.02(-3.58%)
Aug 10, 2022 0.5301 0.5850 0.5301 0.5830 164,736 +0.01(+1.57%)
Aug 09, 2022 0.5540 0.5780 0.5421 0.5740 89,683 +0.02(+3.18%)
Aug 08, 2022 0.5410 0.5565 0.5410 0.5563 196,601 +0.01(+1.15%)
Aug 05, 2022 0.5500 0.5607 0.5400 0.5500 124,089 +0.00(+0.00%)
Aug 04, 2022 0.5884 0.5999 0.5497 0.5500 254,853 -0.03(-5.98%)
Aug 03, 2022 0.6270 0.6270 0.5750 0.5850 95,196 -0.01(-1.27%)
Aug 02, 2022 0.5999 0.6000 0.5800 0.5925 159,337 +0.02(+3.04%)
Aug 01, 2022 0.5800 0.6290 0.5700 0.5750 163,683 -0.03(-4.17%)
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%)
Jul 01, 2022 0.5500 0.5548 0.5135 0.5280 393,632 -0.02(-4.00%)
Jun 30, 2022 0.5494 0.6080 0.5144 0.5500 477,693 -0.02(-3.51%)
Jun 29, 2022 0.6000 0.6000 0.5200 0.5700 271,973 -0.02(-2.81%)
Jun 28, 2022 0.5630 0.5947 0.5530 0.5865 143,036 -0.01(-1.45%)
Jun 27, 2022 0.6160 0.6160 0.5500 0.5951 303,352 +0.02(+2.60%)
Jun 24, 2022 0.5500 0.5848 0.5301 0.5800 189,508 +0.04(+7.41%)
Jun 23, 2022 0.5400 0.5624 0.5376 0.5400 1,423,906 -0.01(-1.82%)
Jun 22, 2022 0.5800 0.5800 0.5412 0.5500 686,876 -0.01(-1.79%)
Jun 21, 2022 0.5900 0.6130 0.5600 0.5600 1,013,136 -0.04(-7.25%)
Jun 17, 2022 0.6100 0.6395 0.5920 0.6038 637,601 -0.01(-1.82%)
Jun 16, 2022 0.6550 0.6562 0.6100 0.6150 2,344,263 -0.04(-6.26%)
Jun 15, 2022 0.6535 0.6792 0.6252 0.6561 186,669 +0.03(+4.29%)
Jun 14, 2022 0.6377 0.6600 0.6100 0.6291 370,890 -0.02(-3.22%)
Jun 13, 2022 0.6980 0.7072 0.6400 0.6500 526,061 -0.05(-7.14%)
Jun 10, 2022 0.6766 0.7120 0.6650 0.7000 1,034,442 +0.02(+2.94%)
Jun 09, 2022 0.6605 0.6800 0.6316 0.6800 517,296 -0.01(-1.53%)
Jun 08, 2022 0.7020 0.7079 0.6569 0.6906 401,395 +0.02(+3.41%)
Jun 07, 2022 0.7121 0.7121 0.6677 0.6678 197,633 -0.05(-6.86%)
Jun 06, 2022 0.7100 0.7366 0.7001 0.7170 204,394 +0.00(+0.20%)
Jun 03, 2022 0.7100 0.7277 0.7080 0.7156 14,438 +0.00(+0.08%)
Jun 02, 2022 0.6950 0.7490 0.6950 0.7150 30,888 +0.01(+1.98%)
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.