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

4Front Ventures Corp (OP: FFNTF )

0.1310 +0.0151 (+13.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 29, 2020 0.4674 0.4700 0.4230 0.4230 247,400 -0.04(-8.04%)
May 28, 2020 0.4560 0.4700 0.4396 0.4600 59,611 +0.01(+1.66%)
May 27, 2020 0.4234 0.4530 0.4165 0.4525 122,542 +0.04(+9.04%)
May 26, 2020 0.4166 0.4331 0.3953 0.4150 143,790 -0.02(-4.16%)
May 22, 2020 0.4098 0.4399 0.4000 0.4330 83,800 +0.02(+5.07%)
May 21, 2020 0.4200 0.4212 0.4059 0.4121 25,200 -0.00(-0.67%)
May 20, 2020 0.4281 0.4479 0.4020 0.4149 311,640 -0.01(-3.24%)
May 19, 2020 0.4486 0.4569 0.4152 0.4288 294,360 -0.01(-1.43%)
May 18, 2020 0.4018 0.4500 0.4018 0.4350 162,347 +0.02(+5.22%)
May 15, 2020 0.4157 0.4350 0.4100 0.4134 244,000 -0.01(-1.90%)
May 14, 2020 0.4010 0.4214 0.3940 0.4214 260,844 +0.01(+3.16%)
May 13, 2020 0.4169 0.4250 0.4080 0.4085 238,568 -0.02(-5.00%)
May 12, 2020 0.4178 0.4302 0.4080 0.4300 51,680 +0.01(+2.38%)
May 11, 2020 0.4256 0.4318 0.3742 0.4200 247,113 -0.01(-3.23%)
May 08, 2020 0.4610 0.4610 0.3950 0.4340 273,000 +0.00(+0.84%)
May 07, 2020 0.3949 0.4425 0.3949 0.4304 181,857 +0.02(+5.49%)
May 06, 2020 0.3646 0.4080 0.3646 0.4080 446,868 +0.03(+7.37%)
May 05, 2020 0.4020 0.4117 0.3656 0.3800 44,811 +0.01(+2.26%)
May 04, 2020 0.3586 0.3933 0.3575 0.3716 661,650 -0.00(-0.69%)
May 01, 2020 0.2800 0.4087 0.2731 0.3742 1,526,900 +0.08(+29.03%)
Apr 30, 2020 0.2967 0.3000 0.2515 0.2900 508,897 +0.01(+5.45%)
Apr 29, 2020 0.2570 0.2750 0.2400 0.2750 345,256 +0.01(+3.38%)
Apr 28, 2020 0.2522 0.2660 0.2385 0.2660 203,209 +0.01(+4.31%)
Apr 27, 2020 0.2377 0.2583 0.2200 0.2550 682,014 +0.02(+6.25%)
Apr 24, 2020 0.2113 0.2400 0.1991 0.2400 802,100 +0.04(+20.00%)
Apr 23, 2020 0.2393 0.2420 0.2000 0.2000 392,341 -0.04(-15.25%)
Apr 22, 2020 0.2477 0.2490 0.2270 0.2360 285,203 -0.01(-3.63%)
Apr 21, 2020 0.2531 0.2531 0.2340 0.2449 188,575 -0.01(-2.04%)
Apr 20, 2020 0.2500 0.2578 0.2300 0.2500 388,403 -0.01(-3.10%)
Apr 17, 2020 0.2595 0.2595 0.2400 0.2580 175,600 +0.00(+0.39%)
Apr 16, 2020 0.2459 0.2570 0.2399 0.2570 236,231 +0.00(+0.78%)
Apr 15, 2020 0.2550 0.2550 0.2347 0.2550 246,862 +0.00(+0.00%)
Apr 14, 2020 0.2484 0.2620 0.2450 0.2550 206,978 -0.00(-0.47%)
Apr 13, 2020 0.2453 0.2620 0.2453 0.2562 189,529 -0.00(-0.70%)
Apr 09, 2020 0.2590 0.2666 0.2550 0.2580 278,200 -0.01(-3.98%)
Apr 08, 2020 0.2656 0.2687 0.2500 0.2687 138,683 +0.00(+1.40%)
Apr 07, 2020 0.2770 0.2770 0.2503 0.2650 211,124 -0.01(-3.99%)
Apr 06, 2020 0.2773 0.2808 0.2630 0.2760 383,693 +0.00(+0.36%)
Apr 03, 2020 0.2721 0.2820 0.2072 0.2750 254,000 -0.02(-5.85%)
Apr 02, 2020 0.2900 0.2921 0.2700 0.2921 70,401 -0.00(-0.41%)
Apr 01, 2020 0.3050 0.3050 0.2766 0.2933 64,746 -0.02(-5.39%)
Mar 31, 2020 0.3083 0.3221 0.3048 0.3100 256,672 -0.00(-0.80%)
Mar 30, 2020 0.2550 0.3126 0.2550 0.3125 217,394 +0.01(+4.17%)
Mar 27, 2020 0.2857 0.3053 0.2800 0.3000 130,200 -0.00(-0.33%)
Mar 26, 2020 0.2778 0.3078 0.2750 0.3010 72,386 +0.00(+0.70%)
Mar 25, 2020 0.2777 0.3023 0.2500 0.2989 96,109 +0.02(+8.69%)
Mar 24, 2020 0.2500 0.2860 0.2500 0.2750 159,971 +0.03(+10.40%)
Mar 23, 2020 0.2462 0.2650 0.2020 0.2491 355,662 -0.00(-1.54%)
Mar 20, 2020 0.2473 0.2530 0.2300 0.2530 373,400 +0.01(+4.59%)
Mar 19, 2020 0.2402 0.2550 0.2040 0.2419 117,152 -0.00(-0.45%)
Mar 18, 2020 0.2420 0.2597 0.2200 0.2430 160,469 +0.01(+5.42%)
Mar 17, 2020 0.2594 0.2594 0.2200 0.2305 141,405 -0.04(-13.86%)
Mar 16, 2020 0.2615 0.2865 0.1738 0.2676 401,084 -0.01(-2.80%)
Mar 13, 2020 0.2600 0.2810 0.2500 0.2753 225,800 +0.03(+13.85%)
Mar 12, 2020 0.2790 0.2950 0.2332 0.2418 610,795 -0.05(-16.16%)
Mar 11, 2020 0.2963 0.3022 0.2869 0.2884 220,689 -0.02(-5.44%)
Mar 10, 2020 0.3024 0.3075 0.2891 0.3050 166,627 +0.01(+1.67%)
Mar 09, 2020 0.3200 0.3200 0.2881 0.3000 125,819 -0.03(-8.56%)
Mar 06, 2020 0.3235 0.3365 0.3140 0.3281 173,200 -0.00(-1.47%)
Mar 05, 2020 0.3316 0.3331 0.3220 0.3330 92,878 -0.00(-0.57%)
Mar 04, 2020 0.3158 0.3349 0.3090 0.3349 102,454 +0.00(+0.21%)
Mar 03, 2020 0.3241 0.3346 0.3200 0.3342 277,473 +0.01(+1.89%)
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.