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 (%)
Jul 31, 2023 0.1250 0.1400 0.1150 0.1400 348,962 +0.01(+7.69%)
Jul 28, 2023 0.1288 0.1300 0.1205 0.1300 34,700 +0.00(+0.78%)
Jul 27, 2023 0.1264 0.1290 0.1200 0.1290 59,533 -0.00(-0.77%)
Jul 26, 2023 0.1250 0.1300 0.1206 0.1300 176,990 +0.01(+4.00%)
Jul 25, 2023 0.1376 0.1386 0.1250 0.1250 98,842 -0.01(-9.16%)
Jul 24, 2023 0.1426 0.1426 0.1376 0.1376 22,532 -0.00(-1.71%)
Jul 21, 2023 0.1400 0.1418 0.1375 0.1400 87,573 -0.01(-4.37%)
Jul 20, 2023 0.1400 0.1512 0.1341 0.1464 231,469 -0.00(-2.40%)
Jul 19, 2023 0.1597 0.1600 0.1400 0.1500 123,980 -0.01(-8.54%)
Jul 18, 2023 0.1544 0.1640 0.1544 0.1640 4,511 +0.00(+2.50%)
Jul 17, 2023 0.1504 0.1700 0.1504 0.1600 27,813 -0.01(-4.13%)
Jul 14, 2023 0.1650 0.1700 0.1500 0.1669 152,040 +0.00(+1.15%)
Jul 13, 2023 0.1649 0.1650 0.1520 0.1650 30,167 +0.00(+2.48%)
Jul 12, 2023 0.1670 0.1670 0.1572 0.1610 53,202 -0.01(-3.42%)
Jul 11, 2023 0.1555 0.1667 0.1405 0.1667 84,104 +0.01(+7.27%)
Jul 10, 2023 0.1375 0.1554 0.1375 0.1554 55,438 +0.02(+11.00%)
Jul 07, 2023 0.1490 0.1490 0.1250 0.1400 127,472 -0.01(-6.04%)
Jul 06, 2023 0.1460 0.1490 0.1340 0.1490 16,075 -0.00(-2.49%)
Jul 05, 2023 0.1550 0.1550 0.1460 0.1528 181,205 -0.01(-3.29%)
Jul 03, 2023 0.1464 0.1590 0.1450 0.1580 74,548 +0.00(+1.35%)
Jun 30, 2023 0.1513 0.1559 0.1381 0.1559 49,658 +0.00(+1.17%)
Jun 29, 2023 0.1563 0.1563 0.1387 0.1541 68,975 +0.01(+7.76%)
Jun 28, 2023 0.1381 0.1430 0.1381 0.1430 26,601 +0.00(+3.55%)
Jun 27, 2023 0.1450 0.1480 0.1381 0.1381 57,305 -0.00(-1.36%)
Jun 26, 2023 0.1472 0.1500 0.1399 0.1400 21,659 -0.01(-5.79%)
Jun 23, 2023 0.1475 0.1496 0.1425 0.1486 51,453 -0.00(-0.67%)
Jun 22, 2023 0.1250 0.1536 0.1250 0.1496 65,100 +0.01(+8.17%)
Jun 21, 2023 0.1227 0.1543 0.1227 0.1383 67,079 +0.01(+3.91%)
Jun 20, 2023 0.1379 0.1450 0.1260 0.1331 37,505 -0.00(-2.42%)
Jun 16, 2023 0.1562 0.1562 0.1346 0.1364 98,765 -0.01(-6.58%)
Jun 15, 2023 0.1400 0.1460 0.1280 0.1460 66,329 -0.03(-16.81%)
May 08, 2023 0.1787 0.2000 0.1754 0.1755 152,497 -0.02(-11.54%)
May 05, 2023 0.1955 0.2131 0.1738 0.1984 346,545 +0.02(+9.98%)
May 04, 2023 0.1800 0.1860 0.1725 0.1804 223,492 +0.00(+0.22%)
May 03, 2023 0.1624 0.1860 0.1600 0.1800 434,075 +0.02(+10.84%)
May 02, 2023 0.1700 0.1700 0.1600 0.1624 48,401 -0.00(-0.06%)
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.