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

4Front Ventures Corp (OP: FFNTF )

0.0990 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
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%)
Jun 01, 2022 0.6950 0.7578 0.6950 0.7011 125,157 -0.05(-6.52%)
May 31, 2022 0.7149 0.7500 0.6920 0.7500 324,539 +0.05(+6.53%)
May 27, 2022 0.7550 0.7550 0.6900 0.7040 984,888 -0.04(-4.86%)
May 26, 2022 0.7226 0.7400 0.7050 0.7400 404,893 +0.03(+4.23%)
May 25, 2022 0.7366 0.7500 0.7100 0.7100 238,234 -0.02(-2.86%)
May 24, 2022 0.7132 0.7449 0.7000 0.7309 462,419 +0.01(+2.01%)
May 23, 2022 0.6600 0.7230 0.6600 0.7165 119,100 +0.02(+2.18%)
May 20, 2022 0.6630 0.7157 0.6630 0.7012 82,520 +0.01(+0.94%)
May 19, 2022 0.6970 0.7155 0.6900 0.6947 74,273 -0.02(-2.33%)
May 18, 2022 0.7120 0.7292 0.6903 0.7113 87,994 -0.02(-2.56%)
May 17, 2022 0.7369 0.7600 0.7049 0.7300 145,280 -0.01(-0.90%)
May 16, 2022 0.7050 0.7393 0.7050 0.7366 71,630 +0.02(+2.93%)
May 13, 2022 0.7183 0.7469 0.7080 0.7156 139,722 -0.00(-0.06%)
May 12, 2022 0.6990 0.7500 0.6850 0.7160 198,307 +0.03(+3.77%)
May 11, 2022 0.6760 0.7464 0.6760 0.6900 210,525 -0.05(-6.73%)
May 10, 2022 0.6887 0.7413 0.6850 0.7398 701,932 +0.03(+3.89%)
May 09, 2022 0.7013 0.7400 0.6900 0.7121 848,443 -0.04(-5.05%)
May 06, 2022 0.7100 0.7509 0.6900 0.7500 443,162 +0.03(+4.57%)
May 05, 2022 0.7627 0.7795 0.6870 0.7172 688,960 -0.05(-6.86%)
May 04, 2022 0.7945 0.7945 0.7434 0.7700 155,911 +0.01(+1.84%)
May 03, 2022 0.7107 0.7590 0.7089 0.7561 156,990 +0.03(+3.58%)
May 02, 2022 0.7200 0.7300 0.7000 0.7300 93,547 -0.01(-1.35%)
Apr 29, 2022 0.7115 0.7500 0.7001 0.7400 374,651 +0.01(+1.31%)
Apr 28, 2022 0.6901 0.7304 0.6900 0.7304 263,067 +0.01(+1.59%)
Apr 27, 2022 0.6906 0.7190 0.6800 0.7190 425,307 +0.00(+0.43%)
Apr 26, 2022 0.6900 0.7159 0.6800 0.7159 189,180 +0.01(+0.72%)
Apr 25, 2022 0.6883 0.7174 0.6850 0.7108 219,046 +0.01(+1.21%)
Apr 22, 2022 0.7175 0.7175 0.6800 0.7023 148,101 -0.02(-2.10%)
Apr 21, 2022 0.7610 0.7610 0.6900 0.7174 320,620 -0.00(-0.36%)
Apr 20, 2022 0.7010 0.7770 0.7000 0.7200 90,711 -0.00(-0.59%)
Apr 19, 2022 0.7125 0.7440 0.7000 0.7243 161,019 +0.01(+0.78%)
Apr 18, 2022 0.7195 0.7200 0.6600 0.7187 765,066 +0.01(+1.23%)
Apr 14, 2022 0.6655 0.7340 0.6655 0.7100 553,763 +0.00(+0.00%)
Apr 13, 2022 0.6500 0.7200 0.6500 0.7100 457,005 +0.00(+0.00%)
Apr 12, 2022 0.6900 0.7165 0.6692 0.7100 542,891 -0.01(-1.39%)
Apr 11, 2022 0.7135 0.7480 0.7019 0.7200 264,619 -0.00(-0.22%)
Apr 08, 2022 0.7351 0.7434 0.7150 0.7216 260,478 -0.02(-2.70%)
Apr 07, 2022 0.7661 0.7825 0.7000 0.7416 610,723 -0.03(-3.75%)
Apr 06, 2022 0.7915 0.7915 0.7100 0.7705 591,300 -0.01(-1.72%)
Apr 05, 2022 0.7538 0.7840 0.6943 0.7840 679,702 +0.04(+5.16%)
Apr 04, 2022 0.8173 0.8700 0.7455 0.7455 137,345 -0.07(-9.02%)
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.