Skip to main content

4Front Ventures Corp (OP: FFNTF )

0.1120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.2290 0.2440 0.2260 0.2286 131,089 -0.01(-2.89%)
Feb 27, 2023 0.2400 0.2400 0.2273 0.2354 36,757 +0.00(+0.17%)
Feb 24, 2023 0.2348 0.2350 0.2250 0.2350 36,075 +0.01(+4.91%)
Feb 23, 2023 0.2415 0.2415 0.2240 0.2240 13,985 -0.02(-6.67%)
Feb 22, 2023 0.2426 0.2509 0.2400 0.2400 67,703 +0.00(+0.00%)
Feb 21, 2023 0.2200 0.2530 0.2200 0.2400 123,800 -0.01(-5.10%)
Feb 17, 2023 0.2500 0.2530 0.2425 0.2529 103,215 +0.00(+1.98%)
Feb 16, 2023 0.2469 0.2528 0.2413 0.2480 105,504 -0.00(-1.70%)
Feb 15, 2023 0.2582 0.2589 0.2400 0.2523 104,183 +0.00(+0.00%)
Feb 14, 2023 0.2442 0.2600 0.2367 0.2523 10,038 -0.00(-1.79%)
Feb 13, 2023 0.2344 0.2590 0.2344 0.2569 96,326 +0.01(+3.26%)
Feb 10, 2023 0.2500 0.2540 0.2451 0.2488 53,337 -0.00(-0.48%)
Feb 09, 2023 0.2180 0.2500 0.2180 0.2500 242,091 +0.00(+0.00%)
Feb 08, 2023 0.2500 0.2500 0.2360 0.2500 331,623 +0.01(+3.09%)
Feb 07, 2023 0.2500 0.2528 0.2400 0.2425 160,207 -0.01(-5.05%)
Feb 06, 2023 0.2310 0.2578 0.2310 0.2554 104,462 +0.00(+1.75%)
Feb 03, 2023 0.2480 0.2645 0.2400 0.2510 90,502 -0.01(-4.31%)
Feb 02, 2023 0.2500 0.2623 0.2408 0.2623 224,867 +0.01(+4.92%)
Feb 01, 2023 0.2422 0.2500 0.2351 0.2500 91,071 +0.00(+0.77%)
Jan 31, 2023 0.2474 0.2500 0.2353 0.2481 80,828 +0.00(+0.65%)
Jan 30, 2023 0.2227 0.2488 0.2186 0.2465 51,585 +0.02(+9.56%)
Jan 27, 2023 0.2260 0.2369 0.2167 0.2250 222,421 -0.01(-4.26%)
Jan 26, 2023 0.2335 0.2367 0.2238 0.2350 320,089 +0.00(+0.64%)
Jan 25, 2023 0.2271 0.2335 0.2225 0.2335 93,651 +0.00(+0.73%)
Jan 24, 2023 0.2250 0.2384 0.2100 0.2318 157,403 +0.01(+3.02%)
Jan 23, 2023 0.2350 0.2485 0.2250 0.2250 128,135 -0.01(-4.26%)
Jan 20, 2023 0.2410 0.2410 0.2340 0.2350 85,899 +0.00(+0.43%)
Jan 19, 2023 0.2385 0.2400 0.2340 0.2340 322,133 -0.00(-1.39%)
Jan 18, 2023 0.2400 0.2495 0.2373 0.2373 167,002 +0.00(+0.98%)
Jan 17, 2023 0.2400 0.2477 0.2350 0.2350 91,014 -0.01(-5.20%)
Jan 13, 2023 0.2468 0.2479 0.2300 0.2479 106,532 +0.01(+4.29%)
Jan 12, 2023 0.2441 0.2441 0.2350 0.2377 206,562 -0.01(-2.58%)
Jan 11, 2023 0.2190 0.2550 0.2190 0.2440 124,616 +0.00(+1.67%)
Jan 10, 2023 0.2666 0.2734 0.2382 0.2400 142,216 -0.03(-9.43%)
Jan 09, 2023 0.2613 0.2900 0.2550 0.2650 392,345 +0.01(+1.92%)
Jan 06, 2023 0.2870 0.3091 0.2600 0.2600 452,054 -0.02(-7.14%)
Jan 05, 2023 0.2556 0.2855 0.2556 0.2800 524,765 +0.03(+12.00%)
Jan 04, 2023 0.2180 0.2656 0.2180 0.2500 751,592 +0.02(+7.53%)
Jan 03, 2023 0.2335 0.2377 0.2163 0.2325 430,756 -0.00(-0.43%)
Dec 30, 2022 0.2040 0.2336 0.1900 0.2335 648,082 +0.03(+16.75%)
Dec 29, 2022 0.1970 0.2200 0.1944 0.2000 1,053,988 -0.01(-4.76%)
Dec 28, 2022 0.2230 0.2278 0.1995 0.2100 807,030 -0.01(-4.55%)
Dec 27, 2022 0.2339 0.2560 0.2200 0.2200 510,042 -0.03(-13.01%)
Dec 23, 2022 0.2910 0.2910 0.2330 0.2529 1,500,259 -0.02(-7.19%)
Dec 22, 2022 0.2703 0.2825 0.2698 0.2725 288,359 -0.01(-4.95%)
Dec 21, 2022 0.3140 0.3200 0.2808 0.2867 341,616 -0.02(-5.41%)
Dec 20, 2022 0.2710 0.3100 0.2560 0.3031 917,610 +0.02(+8.21%)
Dec 19, 2022 0.3508 0.3508 0.2700 0.2801 617,951 -0.06(-17.74%)
Dec 16, 2022 0.3000 0.3669 0.3000 0.3405 152,620 +0.01(+3.18%)
Dec 15, 2022 0.3400 0.3670 0.3110 0.3300 619,385 -0.01(-4.35%)
Dec 14, 2022 0.4020 0.4020 0.3300 0.3450 199,164 -0.03(-7.51%)
Dec 13, 2022 0.3731 0.3879 0.3529 0.3730 123,929 +0.01(+1.61%)
Dec 12, 2022 0.3700 0.4140 0.3654 0.3671 155,913 -0.03(-6.71%)
Dec 09, 2022 0.3954 0.4320 0.3935 0.3935 254,182 -0.00(-0.38%)
Dec 08, 2022 0.4327 0.4400 0.3950 0.3950 315,225 -0.05(-11.20%)
Dec 07, 2022 0.4401 0.4650 0.4000 0.4448 285,676 -0.02(-4.73%)
Dec 06, 2022 0.4984 0.5160 0.4251 0.4669 560,603 -0.04(-8.02%)
Dec 05, 2022 0.5185 0.5779 0.4852 0.5076 708,184 -0.01(-2.38%)
Dec 02, 2022 0.4526 0.5248 0.4495 0.5200 565,430 +0.05(+9.75%)
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.