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

4Front Ventures Corp (OP: FFNTF )

0.0895 +0.0002 (+0.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Jan 31, 2020 0.4804 0.4995 0.4500 0.4995 111,100 +0.00(+0.30%)
Jan 30, 2020 0.5122 0.5350 0.4653 0.4980 285,044 -0.01(-2.89%)
Jan 29, 2020 0.5200 0.5202 0.5000 0.5128 33,160 -0.01(-1.38%)
Jan 28, 2020 0.5177 0.5290 0.4950 0.5200 54,771 +0.01(+1.96%)
Jan 27, 2020 0.5133 0.5133 0.4840 0.5100 39,287 -0.01(-2.39%)
Jan 24, 2020 0.5223 0.5305 0.5134 0.5225 17,900 +0.01(+2.45%)
Jan 23, 2020 0.5217 0.5374 0.5042 0.5100 269,898 -0.02(-3.83%)
Jan 22, 2020 0.5405 0.5527 0.4829 0.5303 174,833 -0.03(-4.57%)
Jan 21, 2020 0.5500 0.5721 0.5350 0.5557 168,702 -0.01(-2.51%)
Jan 17, 2020 0.5559 0.5748 0.5500 0.5700 146,900 -0.00(-0.44%)
Jan 16, 2020 0.5713 0.5880 0.5500 0.5725 69,097 -0.01(-1.29%)
Jan 15, 2020 0.6225 0.6225 0.5700 0.5800 83,985 -0.01(-1.69%)
Jan 14, 2020 0.6096 0.6249 0.5850 0.5900 234,259 -0.01(-2.32%)
Jan 13, 2020 0.5541 0.6040 0.5469 0.6040 179,732 +0.05(+9.82%)
Jan 10, 2020 0.4932 0.5650 0.4782 0.5500 317,800 +0.05(+9.43%)
Jan 09, 2020 0.5319 0.5319 0.4767 0.5026 322,427 -0.01(-2.41%)
Jan 08, 2020 0.4610 0.5200 0.4610 0.5150 133,522 +0.05(+10.37%)
Jan 07, 2020 0.4574 0.4666 0.4400 0.4666 58,811 +0.02(+3.87%)
Jan 06, 2020 0.4060 0.4680 0.4050 0.4492 144,195 +0.02(+4.86%)
Jan 03, 2020 0.4407 0.4450 0.4150 0.4284 37,800 -0.01(-2.95%)
Jan 02, 2020 0.4502 0.4561 0.4247 0.4414 76,374 -0.01(-1.91%)
Dec 31, 2019 0.4300 0.4500 0.4175 0.4500 117,900 +0.03(+6.08%)
Dec 30, 2019 0.3930 0.4260 0.3930 0.4242 100,779 +0.03(+7.97%)
Dec 27, 2019 0.4166 0.4234 0.3800 0.3929 261,700 -0.01(-1.77%)
Dec 26, 2019 0.3900 0.4250 0.3890 0.4000 127,331 +0.01(+2.30%)
Dec 24, 2019 0.3928 0.4210 0.3900 0.3910 160,000 -0.02(-4.63%)
Dec 23, 2019 0.4240 0.4240 0.3993 0.4100 220,969 +0.00(+1.16%)
Dec 20, 2019 0.4001 0.4220 0.3858 0.4053 308,400 -0.00(-0.88%)
Dec 19, 2019 0.3929 0.4149 0.3791 0.4089 411,925 +0.02(+5.66%)
Dec 18, 2019 0.3912 0.3927 0.3677 0.3870 329,516 -0.01(-2.03%)
Dec 17, 2019 0.3849 0.4050 0.3697 0.3950 228,563 -0.00(-0.63%)
Dec 16, 2019 0.3940 0.3981 0.3755 0.3975 96,312 -0.01(-1.68%)
Dec 13, 2019 0.4225 0.4304 0.3650 0.4043 209,500 -0.03(-5.98%)
Dec 12, 2019 0.4448 0.4460 0.4191 0.4300 82,245 -0.02(-3.48%)
Dec 11, 2019 0.4357 0.4455 0.4150 0.4455 93,736 +0.01(+2.58%)
Dec 10, 2019 0.4350 0.4587 0.4141 0.4343 246,256 -0.01(-2.16%)
Dec 09, 2019 0.4528 0.4559 0.4150 0.4439 170,095 -0.02(-4.56%)
Dec 06, 2019 0.4500 0.4805 0.4218 0.4651 201,200 +0.02(+4.45%)
Dec 05, 2019 0.4000 0.4758 0.3800 0.4453 391,396 +0.02(+5.55%)
Dec 04, 2019 0.4120 0.4413 0.4031 0.4219 230,279 +0.01(+1.98%)
Dec 03, 2019 0.3959 0.4188 0.3825 0.4137 108,286 +0.01(+1.77%)
Dec 02, 2019 0.4112 0.4163 0.3850 0.4065 134,545 +0.00(+0.37%)
Nov 29, 2019 0.3871 0.4308 0.3871 0.4050 124,900 -0.06(-12.53%)
Nov 27, 2019 0.4420 0.4643 0.4190 0.4630 207,500 +0.01(+1.60%)
Nov 26, 2019 0.4398 0.4557 0.4255 0.4557 64,351 +0.00(+0.68%)
Nov 25, 2019 0.4634 0.4722 0.4483 0.4526 107,010 -0.03(-6.72%)
Nov 22, 2019 0.4547 0.4852 0.4100 0.4852 169,000 +0.03(+5.48%)
Nov 21, 2019 0.4418 0.4600 0.4200 0.4600 67,622 +0.04(+8.67%)
Nov 20, 2019 0.3687 0.4380 0.3687 0.4233 129,768 +0.05(+14.41%)
Nov 19, 2019 0.3170 0.4000 0.3170 0.3700 213,275 +0.04(+12.12%)
Nov 18, 2019 0.3275 0.3400 0.3120 0.3300 99,545 +0.01(+1.54%)
Nov 15, 2019 0.3162 0.3389 0.3100 0.3250 39,300 +0.01(+2.95%)
Nov 14, 2019 0.3100 0.3410 0.3100 0.3157 119,065 -0.00(-0.19%)
Nov 13, 2019 0.3220 0.3320 0.3100 0.3163 153,368 +0.00(+0.41%)
Nov 12, 2019 0.3342 0.3342 0.3100 0.3150 158,539 -0.02(-6.25%)
Nov 11, 2019 0.3300 0.3417 0.3225 0.3360 75,436 +0.01(+1.82%)
Nov 08, 2019 0.3186 0.3360 0.3010 0.3300 184,500 +0.01(+3.13%)
Nov 07, 2019 0.3238 0.3320 0.2975 0.3200 251,646 +0.01(+3.23%)
Nov 06, 2019 0.3049 0.3580 0.2780 0.3100 260,394 -0.01(-2.02%)
Nov 05, 2019 0.3734 0.3859 0.3065 0.3164 219,033 -0.06(-16.74%)
Nov 04, 2019 0.4000 0.4014 0.3780 0.3800 313,432 -0.03(-6.36%)
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.