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

4Front Ventures Corp (OP: FFNTF )

0.1308 -0.0002 (-0.15%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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, 2022 0.6500 0.6650 0.6380 0.6583 217,755 +0.02(+3.41%)
Jan 28, 2022 0.6361 0.6650 0.6050 0.6366 647,988 -0.01(-2.06%)
Jan 27, 2022 0.6396 0.6700 0.5623 0.6500 938,311 -0.01(-1.52%)
Jan 26, 2022 0.7200 0.7200 0.6400 0.6600 1,266,679 -0.03(-4.21%)
Jan 25, 2022 0.7299 0.7299 0.6468 0.6890 1,043,058 -0.02(-2.63%)
Jan 24, 2022 0.7721 0.7925 0.6481 0.7076 3,815,161 -0.09(-10.90%)
Jan 21, 2022 0.8200 0.8361 0.7501 0.7942 1,332,895 -0.05(-5.45%)
Jan 20, 2022 0.8900 0.9000 0.8265 0.8400 765,853 -0.05(-5.62%)
Jan 19, 2022 0.9019 0.9223 0.8700 0.8900 1,157,701 -0.02(-2.20%)
Jan 18, 2022 0.9300 0.9565 0.9000 0.9100 210,024 -0.01(-1.10%)
Jan 14, 2022 0.9201 0 -0.01(-1.55%)
Jan 13, 2022 0.9736 0.9736 0.9300 0.9346 132,723 -0.03(-2.62%)
Jan 12, 2022 0.8480 0.9597 0.8480 0.9597 420,060 +0.01(+1.56%)
Jan 11, 2022 0.9400 0.9700 0.9200 0.9450 400,592 -0.01(-1.03%)
Jan 10, 2022 0.9500 0.9800 0.9500 0.9548 100,366 +0.00(+0.51%)
Jan 07, 2022 0.9496 0.9882 0.9496 0.9500 152,547 -0.02(-2.05%)
Jan 06, 2022 0.9501 0.9881 0.9500 0.9699 435,376 -0.00(-0.01%)
Jan 05, 2022 0.9800 1.010 0.9621 0.9700 354,559 -0.01(-1.02%)
Jan 04, 2022 0.9700 1.010 0.9700 0.9800 193,612 +0.00(+0.00%)
Jan 03, 2022 0.9601 1.030 0.9601 0.9800 443,668 -0.03(-2.97%)
Dec 31, 2021 0.9912 1.020 0.9912 1.010 123,322 +0.00(+0.00%)
Dec 30, 2021 1.000 1.030 0.9951 1.010 274,290 -0.01(-0.98%)
Dec 29, 2021 0.9805 1.020 0.9805 1.020 364,355 +0.01(+0.99%)
Dec 28, 2021 0.9925 1.010 0.9800 1.010 448,283 +0.02(+2.02%)
Dec 27, 2021 0.9900 1.010 0.9851 0.9900 137,243 -0.01(-0.50%)
Dec 23, 2021 1.000 1.030 0.9900 0.9950 350,811 -0.02(-1.49%)
Dec 22, 2021 0.9500 1.020 0.9500 1.010 202,139 +0.01(+1.00%)
Dec 21, 2021 1.000 1.010 0.9712 1.000 119,012 +0.00(+0.00%)
Dec 20, 2021 1.030 1.030 0.9700 1.000 307,119 -0.03(-2.99%)
Dec 17, 2021 0.9395 1.031 0.9395 1.031 447,405 +0.02(+2.06%)
Dec 16, 2021 1.000 1.010 0.9700 1.010 250,959 +0.01(+1.00%)
Dec 15, 2021 1.010 1.010 0.9700 1.000 376,294 -0.04(-3.85%)
Dec 14, 2021 0.9714 1.040 0.9700 1.040 641,765 +0.06(+6.11%)
Dec 13, 2021 0.9900 1.010 0.9800 0.9801 741,087 -0.02(-1.99%)
Dec 10, 2021 1.010 1.020 0.9900 1.000 662,319 -0.01(-0.99%)
Dec 09, 2021 0.9750 1.033 0.9750 1.010 264,371 -0.03(-2.88%)
Dec 08, 2021 1.050 1.060 0.9805 1.040 379,621 +0.00(+0.00%)
Dec 07, 2021 1.030 1.040 0.9500 1.040 807,837 +0.05(+5.05%)
Dec 06, 2021 1.030 1.110 0.9600 0.9900 480,817 -0.02(-1.98%)
Dec 03, 2021 1.091 1.100 1.010 1.010 811,271 -0.06(-5.61%)
Dec 02, 2021 1.012 1.070 1.010 1.070 403,601 +0.03(+2.88%)
Dec 01, 2021 1.020 1.050 0.9900 1.040 686,307 +0.01(+0.73%)
Nov 30, 2021 1.040 1.050 1.010 1.032 627,222 -0.02(-1.67%)
Nov 29, 2021 1.080 1.100 1.030 1.050 597,921 -0.02(-1.87%)
Nov 26, 2021 1.045 1.120 1.010 1.070 256,115 +0.02(+1.90%)
Nov 24, 2021 1.080 1.100 1.043 1.050 173,936 -0.04(-3.67%)
Nov 23, 2021 1.030 1.090 0.9200 1.090 612,056 +0.04(+3.81%)
Nov 22, 2021 1.010 1.050 0.9900 1.050 1,166,526 +0.00(+0.00%)
Nov 19, 2021 1.120 1.120 1.010 1.050 465,912 -0.07(-5.96%)
Nov 18, 2021 1.110 1.117 1.016 1.117 1,737,398 +0.02(+1.50%)
Nov 17, 2021 1.190 1.190 1.050 1.100 693,954 -0.03(-2.65%)
Nov 16, 2021 1.190 1.240 1.127 1.130 524,400 -0.06(-5.04%)
Nov 15, 2021 1.190 1.310 1.149 1.190 906,915 +0.00(+0.04%)
Nov 12, 2021 1.250 1.310 1.160 1.190 1,860,030 -0.03(-2.21%)
Nov 11, 2021 1.130 1.220 1.042 1.216 1,842,255 +0.14(+12.63%)
Nov 10, 2021 1.080 1.080 561,271 +0.01(+0.93%)
Nov 09, 2021 1.040 1.160 1.040 1.070 649,031 +0.05(+4.90%)
Nov 08, 2021 1.070 1.160 0.9900 1.020 1,608,407 -0.03(-2.86%)
Nov 05, 2021 1.000 1.050 0.9787 1.050 684,580 +0.07(+6.63%)
Nov 04, 2021 0.9500 1.010 0.9438 0.9847 467,397 -0.02(-1.53%)
Nov 03, 2021 1.020 1.030 0.9900 1.000 268,641 -0.03(-2.91%)
Nov 02, 2021 1.040 1.040 1.000 1.030 240,500 -0.01(-0.96%)
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.