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

4Front Ventures Corp (CSE: FFNT )

0.1300 -0.0100 (-7.14%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 23, 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 (%)
Oct 31, 2019 0.5600 0.5600 0.5400 0.5400 57,657 -0.02(-3.57%)
Oct 30, 2019 0.5700 0.5800 0.5600 0.5600 145,544 -0.02(-3.45%)
Oct 29, 2019 0.5800 0.5800 0.5600 0.5800 106,109 -0.02(-3.33%)
Oct 28, 2019 0.5600 0.6000 0.5600 0.6000 55,095 +0.01(+1.69%)
Oct 25, 2019 0.5900 0.6000 0.5600 0.5900 120,071 +0.00(+0.00%)
Oct 24, 2019 0.6200 0.6300 0.5900 0.5900 127,142 -0.03(-4.84%)
Oct 23, 2019 0.6100 0.6500 0.6100 0.6200 124,321 +0.00(+0.00%)
Oct 22, 2019 0.5600 0.6300 0.5500 0.6200 158,985 +0.05(+8.77%)
Oct 21, 2019 0.5700 0.5800 0.5600 0.5700 123,472 -0.01(-1.72%)
Oct 18, 2019 0.5500 0.5800 0.5100 0.5800 198,194 +0.01(+1.75%)
Oct 17, 2019 0.5900 0.6000 0.5700 0.5700 151,340 -0.02(-3.39%)
Oct 16, 2019 0.6200 0.6200 0.5900 0.5900 82,829 -0.03(-4.84%)
Oct 15, 2019 0.6400 0.6400 0.6000 0.6200 111,288 +0.00(+0.00%)
Oct 11, 2019 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Oct 10, 2019 0.6600 0.6600 0.6300 0.6600 136,033 -0.01(-1.49%)
Oct 09, 2019 0.6800 0.6900 0.6700 0.6700 70,482 +0.00(+0.00%)
Oct 08, 2019 0.6600 0.6800 0.6100 0.6700 102,046 -0.01(-1.47%)
Oct 07, 2019 0.6600 0.7000 0.6400 0.6800 116,731 +0.02(+3.03%)
Oct 04, 2019 0.6300 0.6700 0.6300 0.6600 95,751 +0.01(+1.54%)
Oct 03, 2019 0.6700 0.6700 0.6400 0.6500 97,440 -0.03(-4.41%)
Oct 02, 2019 0.6700 0.6900 0.6400 0.6800 118,027 +0.00(+0.00%)
Oct 01, 2019 0.6800 0.7100 0.6700 0.6800 194,699 -0.02(-2.86%)
Sep 30, 2019 0.6900 0.7000 0.6500 0.7000 162,728 +0.00(+0.00%)
Sep 27, 2019 0.7200 0.7700 0.6800 0.7000 121,181 -0.03(-4.11%)
Sep 26, 2019 0.7300 0.8000 0.7100 0.7300 292,304 -0.03(-3.95%)
Sep 25, 2019 0.7800 0.7800 0.7400 0.7600 193,332 -0.04(-5.00%)
Sep 24, 2019 0.7900 0.8000 0.7700 0.8000 84,382 +0.00(+0.00%)
Sep 23, 2019 0.7900 0.8100 0.7600 0.8000 313,965 +0.00(+0.00%)
Sep 20, 2019 0.8000 0.8100 0.7600 0.8000 303,483 +0.00(+0.00%)
Sep 19, 2019 0.7200 0.8700 0.6700 0.8000 453,588 +0.09(+12.68%)
Sep 18, 2019 0.6900 0.7100 0.6800 0.7100 158,570 +0.02(+2.90%)
Sep 17, 2019 0.6900 0.7000 0.6400 0.6900 147,235 -0.01(-1.43%)
Sep 16, 2019 0.7000 0.7100 0.6800 0.7000 160,695 -0.02(-2.78%)
Sep 13, 2019 0.7400 0.7600 0.7000 0.7200 140,505 -0.01(-1.37%)
Sep 12, 2019 0.7600 0.7600 0.7200 0.7300 110,231 -0.03(-3.95%)
Sep 11, 2019 0.7300 0.8100 0.7200 0.7600 241,016 +0.04(+5.56%)
Sep 10, 2019 0.8100 0.8100 0.7100 0.7200 142,086 -0.07(-8.86%)
Sep 09, 2019 0.8500 0.8500 0.7800 0.7900 168,770 -0.06(-7.06%)
Sep 06, 2019 0.8900 0.8900 0.7800 0.8500 144,884 -0.05(-5.56%)
Sep 05, 2019 0.8000 0.9000 0.8000 0.9000 371,754 +0.10(+12.50%)
Sep 04, 2019 0.8000 0.8300 0.7800 0.8000 442,696 -0.02(-2.44%)
Sep 03, 2019 0.7200 0.8300 0.6800 0.8200 211,050 +0.11(+15.49%)
Aug 30, 2019 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Aug 29, 2019 0.7500 0.7500 0.7000 0.7300 101,365 -0.03(-3.95%)
Aug 28, 2019 0.6900 0.7700 0.6800 0.7600 145,100 +0.06(+8.57%)
Aug 27, 2019 0.7600 0.7600 0.6700 0.7000 248,450 -0.09(-11.39%)
Aug 26, 2019 0.7800 0.8000 0.6700 0.7900 154,986 -0.01(-1.25%)
Aug 23, 2019 0.8000 0.8100 0.7900 0.8000 18,581 +0.01(+1.27%)
Aug 22, 2019 0.8500 0.8700 0.7900 0.7900 165,153 -0.06(-7.06%)
Aug 21, 2019 0.8500 0.8800 0.8500 0.8500 128,060 -0.01(-1.16%)
Aug 20, 2019 0.8600 0.8900 0.8500 0.8600 114,290 -0.01(-1.15%)
Aug 19, 2019 0.9100 0.9100 0.8700 0.8700 83,501 -0.03(-3.33%)
Aug 16, 2019 0.8800 0.9100 0.8700 0.9000 49,138 +0.03(+3.45%)
Aug 15, 2019 0.8700 0.9700 0.8500 0.8700 290,750 -0.03(-3.33%)
Aug 14, 2019 0.8200 0.9200 0.7900 0.9000 261,442 +0.08(+9.76%)
Aug 13, 2019 0.9200 0.9200 0.8100 0.8200 482,182 -0.09(-9.89%)
Aug 12, 2019 0.9700 0.9700 0.9000 0.9100 199,587 -0.02(-2.15%)
Aug 09, 2019 0.9900 1.020 0.9200 0.9300 161,453 -0.03(-3.12%)
Aug 08, 2019 0.9600 0.9900 0.9400 0.9600 321,405 -0.01(-1.03%)
Aug 07, 2019 1.080 1.080 0.9000 0.9700 597,604 -0.15(-13.39%)
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.