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 (%)
Sep 30, 2022 0.3117 0.3347 0.3084 0.3239 115,871 -0.00(-0.09%)
Sep 29, 2022 0.3170 0.3260 0.3000 0.3242 105,725 -0.00(-1.46%)
Sep 28, 2022 0.3000 0.3302 0.2830 0.3290 500,942 +0.02(+6.51%)
Sep 27, 2022 0.3289 0.3482 0.3000 0.3089 158,881 -0.02(-6.39%)
Sep 26, 2022 0.3470 0.3500 0.3100 0.3300 279,310 -0.01(-1.52%)
Sep 23, 2022 0.3353 0.3800 0.3231 0.3351 461,456 -0.05(-11.89%)
Sep 22, 2022 0.3968 0.4103 0.3803 0.3803 175,949 -0.04(-8.58%)
Sep 21, 2022 0.4060 0.4200 0.4025 0.4160 92,082 -0.01(-1.47%)
Sep 20, 2022 0.3960 0.4389 0.3820 0.4222 276,388 +0.00(+0.07%)
Sep 19, 2022 0.4245 0.4500 0.4060 0.4219 210,661 -0.03(-6.24%)
Sep 16, 2022 0.4599 0.4601 0.4287 0.4500 143,758 -0.02(-3.33%)
Sep 15, 2022 0.4601 0.4920 0.4350 0.4655 125,038 -0.03(-5.39%)
Sep 14, 2022 0.4752 0.4920 0.4750 0.4920 16,741 +0.02(+3.58%)
Sep 13, 2022 0.5000 0.5076 0.4605 0.4750 70,706 -0.02(-4.50%)
Sep 12, 2022 0.5120 0.5480 0.4761 0.4974 146,173 -0.01(-2.36%)
Sep 09, 2022 0.5162 0.5256 0.4990 0.5094 94,267 +0.02(+3.96%)
Sep 08, 2022 0.4910 0.5100 0.4900 0.4900 110,417 +0.00(+0.00%)
Sep 07, 2022 0.5000 0.5054 0.4850 0.4900 77,716 -0.00(-0.02%)
Sep 06, 2022 0.5400 0.5400 0.4901 0.4901 87,070 -0.01(-2.93%)
Sep 02, 2022 0.5219 0.5460 0.5049 0.5049 134,850 -0.03(-5.27%)
Sep 01, 2022 0.5510 0.5650 0.5001 0.5330 212,921 -0.03(-4.62%)
Aug 31, 2022 0.5500 0.5640 0.5200 0.5588 324,737 +0.00(+0.72%)
Aug 30, 2022 0.5401 0.5605 0.5300 0.5548 92,382 -0.01(-0.93%)
Aug 29, 2022 0.5401 0.5708 0.5401 0.5600 191,517 +0.01(+2.19%)
Aug 26, 2022 0.5730 0.5779 0.5410 0.5480 234,444 -0.02(-4.20%)
Aug 25, 2022 0.5500 0.5740 0.5320 0.5720 472,617 +0.02(+4.00%)
Aug 24, 2022 0.5489 0.5589 0.5200 0.5500 91,699 +0.02(+3.77%)
Aug 23, 2022 0.5476 0.5551 0.5300 0.5300 124,829 -0.02(-2.93%)
Aug 22, 2022 0.5638 0.5816 0.5311 0.5460 147,740 -0.02(-4.21%)
Aug 19, 2022 0.5752 0.6117 0.5579 0.5700 116,018 -0.01(-2.25%)
Aug 18, 2022 0.5630 0.5831 0.5556 0.5831 57,939 +0.02(+3.57%)
Aug 17, 2022 0.5906 0.5906 0.5600 0.5630 65,632 -0.02(-2.93%)
Aug 16, 2022 0.5611 0.5698 0.5301 0.5800 230,726 +0.02(+3.57%)
Aug 15, 2022 0.5590 0.5825 0.5300 0.5600 263,987 +0.00(+0.00%)
Aug 12, 2022 0.5550 0.5700 0.5301 0.5600 287,992 -0.00(-0.37%)
Aug 11, 2022 0.5815 0.5850 0.5530 0.5621 90,369 -0.02(-3.58%)
Aug 10, 2022 0.5301 0.5850 0.5301 0.5830 164,736 +0.01(+1.57%)
Aug 09, 2022 0.5540 0.5780 0.5421 0.5740 89,683 +0.02(+3.18%)
Aug 08, 2022 0.5410 0.5565 0.5410 0.5563 196,601 +0.01(+1.15%)
Aug 05, 2022 0.5500 0.5607 0.5400 0.5500 124,089 +0.00(+0.00%)
Aug 04, 2022 0.5884 0.5999 0.5497 0.5500 254,853 -0.03(-5.98%)
Aug 03, 2022 0.6270 0.6270 0.5750 0.5850 95,196 -0.01(-1.27%)
Aug 02, 2022 0.5999 0.6000 0.5800 0.5925 159,337 +0.02(+3.04%)
Aug 01, 2022 0.5800 0.6290 0.5700 0.5750 163,683 -0.03(-4.17%)
Jul 29, 2022 0.6200 0.6350 0.5808 0.6000 61,421 +0.00(+0.00%)
Jul 28, 2022 0.5500 0.6008 0.5500 0.6000 105,390 +0.01(+1.10%)
Jul 27, 2022 0.6400 0.6487 0.5900 0.5935 262,444 -0.04(-5.79%)
Jul 26, 2022 0.6700 0.6814 0.6088 0.6300 206,160 -0.03(-4.43%)
Jul 25, 2022 0.6600 0.7000 0.6400 0.6592 113,786 -0.01(-1.57%)
Jul 22, 2022 0.6200 0.6700 0.5952 0.6697 513,275 +0.05(+8.02%)
Jul 21, 2022 0.6166 0.6337 0.5826 0.6200 609,203 +0.00(+0.55%)
Jul 20, 2022 0.6000 0.6727 0.5699 0.6166 1,469,450 +0.04(+7.10%)
Jul 19, 2022 0.5500 0.5757 0.5339 0.5757 588,466 +0.03(+5.71%)
Jul 18, 2022 0.5290 0.5600 0.5038 0.5446 399,649 +0.03(+4.89%)
Jul 15, 2022 0.5395 0.5635 0.5100 0.5192 397,610 -0.02(-4.51%)
Jul 14, 2022 0.5206 0.5723 0.4991 0.5437 681,107 +0.02(+4.36%)
Jul 13, 2022 0.5100 0.5290 0.4964 0.5210 391,930 +0.01(+1.98%)
Jul 12, 2022 0.4735 0.5276 0.4735 0.5109 230,045 +0.00(+0.10%)
Jul 11, 2022 0.5205 0.5282 0.5100 0.5104 3,690,527 -0.02(-3.70%)
Jul 08, 2022 0.5402 0.5500 0.4933 0.5300 1,714,678 -0.02(-3.64%)
Jul 07, 2022 0.5300 0.5890 0.5250 0.5500 2,164,598 +0.01(+2.46%)
Jul 06, 2022 0.5340 0.5798 0.5254 0.5368 577,432 +0.02(+2.91%)
Jul 05, 2022 0.5253 0.5550 0.5040 0.5216 292,539 -0.01(-1.21%)
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.