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

4Front Ventures Corp (CSE: FFNT )

0.1250 +0.0050 (+4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 0.8200 0.8300 130,033 +0.04(+5.06%)
Jan 28, 2022 0.8000 0.8500 0.7700 0.7900 256,498 -0.03(-3.66%)
Jan 27, 2022 0.8400 0.8400 0.7200 0.8200 286,480 -0.01(-1.20%)
Jan 26, 2022 0.8800 0.8900 0.8200 0.8300 370,181 -0.03(-3.49%)
Jan 25, 2022 0.8300 0.8900 0.8300 0.8600 472,659 -0.03(-3.37%)
Jan 24, 2022 0.9800 1.000 0.8300 0.8900 1,057,143 -0.11(-11.00%)
Jan 21, 2022 1.020 1.040 0.9400 1.000 684,764 -0.04(-3.85%)
Jan 20, 2022 1.100 1.130 1.030 1.040 152,451 -0.08(-7.14%)
Jan 19, 2022 1.120 1.150 1.100 1.120 619,409 -0.01(-0.88%)
Jan 18, 2022 1.160 1.170 1.130 1.130 47,315 -0.02(-1.74%)
Jan 17, 2022 1.160 1.180 1.140 1.150 16,300 -0.01(-0.86%)
Jan 14, 2022 1.160 1.170 1.160 1.160 10,888 +0.00(+0.00%)
Jan 13, 2022 1.200 1.200 1.150 1.160 42,276 -0.04(-3.33%)
Jan 12, 2022 1.150 1.200 1.130 1.200 71,183 +0.02(+1.69%)
Jan 11, 2022 1.180 1.200 1.150 1.180 183,964 -0.02(-1.67%)
Jan 10, 2022 1.240 1.240 1.200 1.200 22,042 -0.01(-0.83%)
Jan 07, 2022 1.200 1.250 1.200 1.210 47,815 -0.01(-0.82%)
Jan 06, 2022 1.250 1.250 1.210 1.220 289,660 -0.01(-0.81%)
Jan 05, 2022 1.240 1.280 1.230 1.230 81,720 -0.01(-0.81%)
Jan 04, 2022 1.260 1.280 1.240 1.240 30,680 -0.03(-2.36%)
Dec 31, 2021 1.270 1.270 1.270 0 -0.03(-2.31%)
Dec 30, 2021 1.280 1.320 1.280 1.300 32,430 +0.03(+2.36%)
Dec 29, 2021 1.270 1.300 1.260 1.270 43,850 +0.00(+0.00%)
Dec 24, 2021 1.270 1.270 1.270 0 +0.00(+0.00%)
Dec 23, 2021 1.290 1.320 1.270 1.270 44,074 -0.02(-1.55%)
Dec 22, 2021 1.280 1.310 1.270 1.290 68,760 -0.01(-0.77%)
Dec 21, 2021 1.290 1.310 1.270 1.300 22,262 +0.00(+0.00%)
Dec 20, 2021 1.285 1.300 1.260 1.300 68,175 -0.01(-0.76%)
Dec 17, 2021 1.270 1.340 1.250 1.310 115,388 +0.04(+3.15%)
Dec 16, 2021 1.280 1.280 1.240 1.270 28,473 -0.01(-0.78%)
Dec 15, 2021 1.310 1.310 1.250 1.280 280,819 -0.05(-3.76%)
Dec 14, 2021 1.260 1.330 1.240 1.330 242,333 +0.07(+5.56%)
Dec 13, 2021 1.270 1.280 1.260 1.260 71,711 -0.02(-1.56%)
Dec 10, 2021 1.270 1.290 1.260 1.280 160,294 +0.00(+0.00%)
Dec 09, 2021 1.290 1.300 1.270 1.280 63,456 -0.03(-2.29%)
Dec 08, 2021 1.300 1.330 1.250 1.310 166,485 +0.01(+0.77%)
Dec 07, 2021 1.280 1.320 1.230 1.300 224,987 +0.04(+3.17%)
Dec 06, 2021 1.310 1.350 1.260 1.260 236,475 -0.04(-3.08%)
Dec 03, 2021 1.370 1.390 1.300 1.300 184,916 -0.08(-5.80%)
Dec 02, 2021 1.350 1.380 1.300 1.380 97,601 +0.04(+2.99%)
Dec 01, 2021 1.310 1.350 1.260 1.340 251,881 +0.04(+3.08%)
Nov 30, 2021 1.340 1.340 1.280 1.300 254,399 -0.04(-2.99%)
Nov 29, 2021 1.370 1.400 1.310 1.340 184,050 -0.04(-2.90%)
Nov 26, 2021 1.330 1.400 1.310 1.380 285,470 +0.04(+2.99%)
Nov 25, 2021 1.340 1.340 1.330 1.340 3,800 +0.01(+0.75%)
Nov 24, 2021 1.360 1.390 1.320 1.330 164,085 -0.06(-4.32%)
Nov 23, 2021 1.250 1.390 1.250 1.390 295,931 +0.09(+6.92%)
Nov 22, 2021 1.290 1.340 1.250 1.300 270,778 -0.01(-0.76%)
Nov 19, 2021 1.390 1.390 1.280 1.310 173,607 -0.04(-2.96%)
Nov 18, 2021 1.400 1.420 1.270 1.350 402,416 -0.04(-2.88%)
Nov 17, 2021 1.420 1.440 1.330 1.390 152,415 -0.04(-2.80%)
Nov 16, 2021 1.480 1.520 1.420 1.430 133,903 -0.06(-4.03%)
Nov 15, 2021 1.500 1.640 1.450 1.490 381,273 -0.13(-8.02%)
Nov 12, 2021 1.590 1.650 1.460 1.620 907,792 +0.10(+6.58%)
Nov 11, 2021 1.330 1.530 1.310 1.520 844,176 +0.19(+14.29%)
Nov 10, 2021 1.300 1.360 1.330 332,620 -0.01(-0.75%)
Nov 09, 2021 1.280 1.440 1.280 1.340 714,859 +0.09(+7.20%)
Nov 08, 2021 1.340 1.450 1.230 1.250 619,673 -0.06(-4.58%)
Nov 05, 2021 1.230 1.310 1.230 1.310 337,571 +0.07(+5.65%)
Nov 04, 2021 1.200 1.250 1.150 1.240 248,789 +0.00(+0.00%)
Nov 03, 2021 1.260 1.270 1.230 1.240 87,912 -0.03(-2.36%)
Nov 02, 2021 1.260 1.280 1.250 1.270 71,242 -0.01(-0.78%)
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.