Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (CSE: FFNT )

0.1400 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 22, 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 29, 2021 1.460 1.470 1.380 1.420 339,400 -0.06(-4.05%)
Jan 28, 2021 1.510 1.520 1.460 1.480 123,703 -0.07(-4.52%)
Jan 27, 2021 1.420 1.560 1.280 1.550 1,205,140 +0.12(+8.39%)
Jan 26, 2021 1.470 1.530 1.400 1.430 207,764 -0.08(-5.30%)
Jan 25, 2021 1.580 1.600 1.410 1.510 469,099 -0.07(-4.43%)
Jan 22, 2021 1.520 1.580 1.500 1.580 217,800 +0.00(+0.00%)
Jan 21, 2021 1.330 1.590 1.320 1.580 778,032 +0.25(+18.80%)
Jan 20, 2021 1.340 1.400 1.310 1.330 228,746 +0.00(+0.00%)
Jan 19, 2021 1.320 1.400 1.320 1.330 248,178 +0.01(+0.76%)
Jan 18, 2021 1.350 1.360 1.320 1.320 59,997 -0.03(-2.22%)
Jan 15, 2021 1.300 1.370 1.300 1.350 555,600 +0.00(+0.00%)
Jan 14, 2021 1.390 1.450 1.330 1.350 792,412 -0.04(-2.88%)
Jan 13, 2021 1.360 1.400 1.330 1.390 506,719 +0.03(+2.21%)
Jan 12, 2021 1.400 1.410 1.330 1.360 592,335 -0.03(-2.16%)
Jan 11, 2021 1.250 1.400 1.250 1.390 759,600 +0.09(+6.92%)
Jan 08, 2021 1.380 1.400 1.260 1.300 556,600 -0.09(-6.47%)
Jan 07, 2021 1.300 1.390 1.300 1.390 922,640 +0.12(+9.45%)
Jan 06, 2021 1.210 1.350 1.210 1.270 1,472,989 +0.12(+10.43%)
Jan 05, 2021 1.220 1.240 1.120 1.150 368,788 -0.05(-4.17%)
Jan 04, 2021 1.160 1.220 1.130 1.200 350,923 +0.05(+4.35%)
Dec 31, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 30, 2020 1.180 1.180 1.140 1.150 68,081 +0.00(+0.00%)
Dec 29, 2020 1.100 1.210 1.100 1.150 251,689 +0.06(+5.50%)
Dec 24, 2020 1.090 1.090 1.090 0 +0.01(+0.93%)
Dec 23, 2020 1.050 1.100 1.040 1.080 94,508 +0.01(+0.93%)
Dec 22, 2020 1.030 1.110 1.010 1.070 304,413 +0.05(+4.90%)
Dec 21, 2020 1.050 1.080 1.010 1.020 202,669 -0.04(-3.77%)
Dec 18, 2020 1.040 1.060 1.010 1.060 152,900 +0.05(+4.95%)
Dec 17, 2020 1.040 1.080 1.000 1.010 115,911 -0.03(-2.88%)
Dec 16, 2020 1.040 1.060 1.000 1.040 131,493 +0.01(+0.97%)
Dec 15, 2020 1.020 1.050 0.9800 1.030 215,622 +0.01(+0.98%)
Dec 14, 2020 1.030 1.060 1.020 1.020 107,042 -0.01(-0.97%)
Dec 11, 2020 1.050 1.090 1.020 1.030 198,100 -0.05(-4.63%)
Dec 10, 2020 1.070 1.080 1.020 1.080 164,745 +0.02(+1.89%)
Dec 09, 2020 1.030 1.110 1.020 1.060 474,513 +0.02(+1.92%)
Dec 08, 2020 1.120 1.120 1.020 1.040 469,529 -0.07(-6.31%)
Dec 07, 2020 1.130 1.160 1.110 1.110 243,399 -0.04(-3.48%)
Dec 04, 2020 1.130 1.200 1.130 1.150 392,000 +0.04(+3.60%)
Dec 03, 2020 1.090 1.190 1.090 1.110 535,821 +0.01(+0.91%)
Dec 02, 2020 1.110 1.160 1.070 1.100 1,353,677 -0.01(-0.90%)
Dec 01, 2020 1.070 1.180 1.060 1.110 838,545 +0.11(+11.00%)
Nov 30, 2020 1.050 1.200 1.000 1.000 1,539,584 -0.10(-9.09%)
Nov 27, 2020 0.9500 1.100 0.9400 1.100 736,100 +0.16(+17.02%)
Nov 26, 2020 0.9600 0.9800 0.9400 0.9400 266,480 -0.02(-2.08%)
Nov 25, 2020 0.8800 0.9700 0.8700 0.9600 1,599,367 +0.07(+7.87%)
Nov 24, 2020 0.9400 0.9500 0.8600 0.8900 1,166,837 -0.05(-5.32%)
Nov 23, 2020 0.8800 0.9500 0.8700 0.9400 1,399,712 +0.06(+6.82%)
Nov 20, 2020 0.9200 0.9200 0.8700 0.8800 201,315 -0.05(-5.38%)
Nov 19, 2020 0.9000 0.9400 0.8800 0.9300 318,111 +0.01(+1.09%)
Nov 18, 2020 0.9000 1.010 0.9000 0.9200 1,846,739 +0.01(+1.10%)
Nov 17, 2020 0.8700 0.9900 0.8700 0.9100 434,489 +0.03(+3.41%)
Nov 16, 2020 0.8500 0.9600 0.8500 0.8800 266,750 +0.03(+3.53%)
Nov 13, 2020 0.8700 0.8900 0.8500 0.8500 150,358 -0.01(-1.16%)
Nov 12, 2020 0.8900 0.9200 0.8600 0.8600 237,927 -0.02(-2.27%)
Nov 11, 2020 0.8800 0.9000 0.8700 0.8800 75,942 +0.00(+0.00%)
Nov 10, 2020 0.8300 0.9000 0.7900 0.8800 663,984 +0.03(+3.53%)
Nov 09, 2020 0.9000 0.9200 0.8400 0.8500 356,525 -0.03(-3.41%)
Nov 06, 2020 0.9100 1.050 0.8800 0.8800 360,630 -0.04(-4.35%)
Nov 05, 2020 0.8100 0.9900 0.7600 0.9200 785,676 +0.14(+17.95%)
Nov 04, 2020 0.8000 0.8000 0.7600 0.7800 129,223 -0.05(-6.02%)
Nov 03, 2020 0.8500 0.8600 0.8000 0.8300 396,470 +0.00(+0.00%)
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.