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 31, 2023 0.3250 0.3350 0.3200 0.3300 34,240 +0.00(+0.00%)
Jan 30, 2023 0.3150 0.3300 0.2950 0.3300 27,612 +0.02(+6.45%)
Jan 27, 2023 0.2950 0.3150 0.2825 0.3100 180,220 +0.02(+5.08%)
Jan 26, 2023 0.3100 0.3150 0.2950 0.2950 167,236 -0.01(-3.28%)
Jan 25, 2023 0.3050 0.3050 0.3000 0.3050 5,601 +0.00(+0.00%)
Jan 24, 2023 0.3050 0.3100 0.2950 0.3050 26,500 +0.01(+1.67%)
Jan 23, 2023 0.3150 0.3250 0.3000 0.3000 62,360 -0.01(-1.64%)
Jan 20, 2023 0.3250 0.3250 0.3050 0.3050 80,755 -0.02(-4.69%)
Jan 19, 2023 0.3150 0.3200 0.3150 0.3200 10,000 +0.01(+1.59%)
Jan 18, 2023 0.3150 0.3400 0.3150 0.3150 105,103 -0.01(-1.56%)
Jan 17, 2023 0.3050 0.3200 0.3050 0.3200 48,200 +0.02(+4.92%)
Jan 16, 2023 0.3150 0.3150 0.3050 0.3050 6,000 -0.01(-3.17%)
Jan 13, 2023 0.3200 0.3250 0.3050 0.3150 67,136 -0.01(-1.56%)
Jan 12, 2023 0.3200 0.3300 0.3075 0.3200 194,950 -0.01(-1.54%)
Jan 11, 2023 0.3400 0.3450 0.3200 0.3250 68,518 +0.01(+3.17%)
Jan 10, 2023 0.3550 0.3600 0.3150 0.3150 122,256 -0.03(-8.70%)
Jan 09, 2023 0.3450 0.3900 0.3450 0.3450 240,826 +0.00(+0.00%)
Jan 06, 2023 0.3400 0.4150 0.3400 0.3450 323,286 -0.04(-10.39%)
Jan 05, 2023 0.3450 0.3850 0.3400 0.3850 108,212 +0.05(+14.93%)
Jan 04, 2023 0.3150 0.3500 0.3150 0.3350 333,027 +0.02(+6.35%)
Jan 03, 2023 0.3100 0.3200 0.2900 0.3150 87,232 +0.01(+1.61%)
Dec 30, 2022 0.3100 0 +0.04(+14.81%)
Dec 29, 2022 0.2900 0.3000 0.2550 0.2700 828,387 -0.01(-5.26%)
Dec 28, 2022 0.3250 0.3250 0.2550 0.2850 365,161 -0.06(-16.18%)
Dec 23, 2022 0.3400 0 -0.03(-8.11%)
Dec 22, 2022 0.3800 0.3850 0.3650 0.3700 127,358 -0.01(-2.63%)
Dec 21, 2022 0.4200 0.4200 0.3800 0.3800 76,618 -0.03(-8.43%)
Dec 20, 2022 0.3800 0.4150 0.3500 0.4150 884,326 +0.03(+7.79%)
Dec 19, 2022 0.4500 0.4700 0.3600 0.3850 398,916 -0.08(-18.09%)
Dec 16, 2022 0.4400 0.4950 0.4300 0.4700 112,546 +0.02(+4.44%)
Dec 15, 2022 0.4600 0.4950 0.4230 0.4500 272,805 -0.02(-4.26%)
Dec 14, 2022 0.4900 0.4900 0.4450 0.4700 126,151 -0.02(-4.08%)
Dec 13, 2022 0.5000 0.5300 0.4800 0.4900 42,844 -0.01(-1.01%)
Dec 12, 2022 0.5300 0.5700 0.4900 0.4950 151,429 -0.04(-6.60%)
Dec 09, 2022 0.5400 0.5800 0.5300 0.5300 152,424 +0.00(+0.00%)
Dec 08, 2022 0.5800 0.5900 0.5300 0.5300 75,387 -0.08(-13.11%)
Dec 07, 2022 0.6100 0.6300 0.5500 0.6100 132,410 -0.02(-3.17%)
Dec 06, 2022 0.6800 0.7000 0.5900 0.6300 298,972 -0.06(-8.70%)
Dec 05, 2022 0.6900 0.7800 0.6600 0.6900 1,004,696 -0.01(-1.43%)
Dec 02, 2022 0.6300 0.7000 0.6300 0.7000 420,894 +0.06(+9.37%)
Dec 01, 2022 0.6200 0.6500 0.5900 0.6400 113,371 +0.03(+4.92%)
Nov 30, 2022 0.6200 0.6300 0.6000 0.6100 27,525 +0.00(+0.00%)
Nov 29, 2022 0.6200 0.6300 0.5900 0.6100 50,450 -0.01(-1.61%)
Nov 28, 2022 0.6000 0.6300 0.6000 0.6200 23,000 +0.00(+0.00%)
Nov 25, 2022 0.6000 0.6200 0.5700 0.6200 100,016 +0.02(+3.33%)
Nov 24, 2022 0.6100 0.6200 0.5900 0.6000 6,640 -0.04(-6.25%)
Nov 23, 2022 0.5900 0.6500 0.5800 0.6400 333,549 +0.04(+6.67%)
Nov 22, 2022 0.5500 0.6000 0.5400 0.6000 22,685 +0.04(+7.14%)
Nov 21, 2022 0.5800 0.5800 0.5600 0.5600 25,990 -0.03(-5.08%)
Nov 18, 2022 0.6200 0.6300 0.5800 0.5900 34,549 -0.02(-3.28%)
Nov 17, 2022 0.6000 0.6400 0.5900 0.6100 115,350 +0.00(+0.00%)
Nov 16, 2022 0.5300 0.6300 0.5200 0.6100 163,942 +0.08(+15.09%)
Nov 15, 2022 0.4600 0.5300 0.4600 0.5300 133,700 +0.07(+13.98%)
Nov 14, 2022 0.4900 0.5400 0.4600 0.4650 116,946 -0.02(-5.10%)
Nov 11, 2022 0.4950 0.5000 0.4900 0.4900 13,000 -0.02(-3.92%)
Nov 10, 2022 0.4600 0.5100 0.4600 0.5100 74,087 +0.06(+13.33%)
Nov 09, 2022 0.4700 0.5000 0.4500 0.4500 44,900 -0.01(-2.17%)
Nov 08, 2022 0.4500 0.4750 0.4450 0.4600 23,900 +0.01(+1.10%)
Nov 07, 2022 0.4850 0.4900 0.4250 0.4550 66,740 -0.04(-8.08%)
Nov 04, 2022 0.4750 0.4950 0.4600 0.4950 21,000 +0.01(+2.06%)
Nov 03, 2022 0.4550 0.4850 0.4450 0.4850 34,000 +0.02(+5.43%)
Nov 02, 2022 0.4800 0.4900 0.4350 0.4600 72,273 -0.01(-1.08%)
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.