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

4Front Ventures Corp (OP: FFNTF )

0.0875 -0.0056 (-6.02%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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 (%)
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%)
Jun 01, 2021 1.310 1.390 1.300 1.390 578,775 +0.07(+5.45%)
May 28, 2021 1.360 1.370 1.310 1.318 595,161 -0.04(-3.07%)
May 27, 2021 1.399 1.400 1.350 1.360 752,434 -0.03(-2.16%)
May 26, 2021 1.320 1.400 1.280 1.390 1,707,501 +0.08(+6.11%)
May 25, 2021 1.330 1.350 1.270 1.310 790,151 -0.00(-0.38%)
May 24, 2021 1.320 1.350 1.270 1.315 338,312 +0.01(+1.15%)
May 21, 2021 1.300 1.320 1.286 1.300 278,012 -0.02(-1.52%)
May 20, 2021 1.320 1.330 1.225 1.320 1,038,541 +0.01(+0.76%)
May 19, 2021 1.350 1.370 1.298 1.310 497,627 -0.05(-3.68%)
May 18, 2021 1.335 1.360 1.310 1.360 310,676 +0.02(+1.49%)
May 17, 2021 1.360 1.360 1.300 1.340 325,063 +0.02(+1.52%)
May 14, 2021 1.290 1.340 1.220 1.320 1,980,249 +0.04(+3.13%)
May 13, 2021 1.325 1.363 1.200 1.280 1,448,797 -0.05(-3.76%)
May 12, 2021 1.340 1.370 1.310 1.330 474,627 -0.02(-1.85%)
May 11, 2021 1.370 1.370 1.323 1.355 632,274 -0.00(-0.10%)
May 10, 2021 1.330 1.440 1.310 1.356 1,211,719 +0.02(+1.60%)
May 07, 2021 1.322 1.350 1.300 1.335 359,576 +0.00(+0.00%)
May 06, 2021 1.350 1.350 1.300 1.335 690,275 +0.00(+0.38%)
May 05, 2021 1.325 1.350 1.300 1.330 448,547 +0.01(+0.76%)
May 04, 2021 1.330 1.333 1.270 1.320 794,466 -0.01(-0.75%)
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.