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 (%)
Oct 30, 2020 0.7900 0.8000 0.7400 0.8000 205,425 -0.03(-3.61%)
Oct 29, 2020 0.7900 0.8400 0.7300 0.8300 294,651 +0.04(+5.06%)
Oct 28, 2020 0.7000 0.8000 0.7000 0.7900 1,082,418 +0.08(+11.27%)
Oct 27, 2020 0.7000 0.7300 0.7000 0.7100 133,484 -0.01(-1.39%)
Oct 26, 2020 0.6900 0.7300 0.6800 0.7200 760,464 +0.02(+2.86%)
Oct 23, 2020 0.7000 0.7300 0.6900 0.7000 430,195 +0.00(+0.00%)
Oct 22, 2020 0.6800 0.7000 0.6800 0.7000 82,349 +0.03(+4.48%)
Oct 21, 2020 0.7000 0.7100 0.6700 0.6700 341,259 -0.12(-15.19%)
Oct 20, 2020 0.7800 0.8000 0.7800 0.7900 22,669 +0.00(+0.00%)
Oct 19, 2020 0.7800 0.8100 0.7800 0.7900 72,500 +0.03(+3.95%)
Oct 16, 2020 0.8400 0.8500 0.7600 0.7600 94,100 -0.09(-10.59%)
Oct 15, 2020 0.8500 0.8700 0.8300 0.8500 77,242 -0.01(-1.16%)
Oct 14, 2020 0.8600 0.9100 0.8400 0.8600 280,000 +0.02(+2.38%)
Oct 13, 2020 0.8300 0.8500 0.7900 0.8400 224,506 -0.01(-1.18%)
Oct 09, 2020 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Oct 08, 2020 0.7800 0.8600 0.7600 0.8600 344,301 +0.07(+8.86%)
Oct 07, 2020 0.6900 0.8300 0.6900 0.7900 203,686 +0.07(+9.72%)
Oct 06, 2020 0.7300 0.7500 0.7200 0.7200 40,535 -0.02(-2.70%)
Oct 05, 2020 0.7700 0.7700 0.7200 0.7400 36,888 -0.03(-3.90%)
Oct 02, 2020 0.7700 0.7800 0.7400 0.7700 49,903 -0.01(-1.28%)
Oct 01, 2020 0.7600 0.7800 0.7300 0.7800 42,651 +0.01(+1.30%)
Sep 30, 2020 0.7800 0.7900 0.7500 0.7700 99,989 -0.01(-1.28%)
Sep 29, 2020 0.8100 0.8100 0.7700 0.7800 161,744 -0.04(-4.88%)
Sep 28, 2020 0.7700 0.8300 0.7500 0.8200 147,411 +0.05(+6.49%)
Sep 25, 2020 0.7700 0.7800 0.7500 0.7700 56,178 +0.00(+0.00%)
Sep 24, 2020 0.7200 0.7700 0.7200 0.7700 227,567 +0.07(+10.00%)
Sep 23, 2020 0.8800 0.8800 0.7000 0.7000 470,610 -0.18(-20.45%)
Sep 22, 2020 0.8800 0.9000 0.8600 0.8800 646,360 -0.01(-1.12%)
Sep 21, 2020 0.8800 0.9200 0.8700 0.8900 204,584 -0.01(-1.11%)
Sep 18, 2020 0.9200 0.9400 0.8900 0.9000 126,916 -0.04(-4.26%)
Sep 17, 2020 0.8600 0.9400 0.8600 0.9400 171,617 +0.05(+5.62%)
Sep 16, 2020 0.8500 0.8900 0.8400 0.8900 58,634 +0.03(+3.49%)
Sep 15, 2020 0.8400 0.8600 0.8400 0.8600 84,635 +0.00(+0.00%)
Sep 14, 2020 0.8500 0.8700 0.8400 0.8600 14,461 +0.00(+0.00%)
Sep 11, 2020 0.8500 0.8600 0.8400 0.8600 53,150 +0.00(+0.00%)
Sep 10, 2020 0.8900 0.9000 0.8300 0.8600 359,691 -0.03(-3.37%)
Sep 09, 2020 0.9100 0.9200 0.8500 0.8900 589,210 -0.01(-1.11%)
Sep 08, 2020 0.9100 0.9200 0.8800 0.9000 78,909 -0.03(-3.23%)
Sep 04, 2020 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Sep 03, 2020 0.9200 0.9400 0.8900 0.9100 169,815 -0.02(-2.15%)
Sep 02, 2020 0.9300 0.9300 0.9000 0.9300 133,446 -0.03(-3.12%)
Sep 01, 2020 0.9200 0.9700 0.9100 0.9600 272,486 +0.03(+3.23%)
Aug 31, 2020 0.9200 0.9400 0.9100 0.9300 260,696 +0.00(+0.00%)
Aug 28, 2020 0.8600 0.9300 0.8600 0.9300 179,358 +0.03(+3.33%)
Aug 27, 2020 0.8700 0.9100 0.8400 0.9000 309,328 +0.02(+2.27%)
Aug 26, 2020 0.8300 0.9000 0.8200 0.8800 144,830 +0.04(+4.76%)
Aug 25, 2020 0.8500 0.8500 0.8200 0.8400 55,300 -0.01(-1.18%)
Aug 24, 2020 0.8400 0.8800 0.8400 0.8500 47,073 +0.01(+1.19%)
Aug 21, 2020 0.8500 0.9000 0.8300 0.8400 180,378 -0.06(-6.67%)
Aug 20, 2020 0.8900 0.9100 0.8700 0.9000 171,734 +0.01(+1.12%)
Aug 19, 2020 0.9300 0.9300 0.8800 0.8900 324,534 -0.04(-4.30%)
Aug 18, 2020 0.9200 0.9500 0.8800 0.9300 177,350 +0.01(+1.09%)
Aug 17, 2020 0.8200 1.000 0.8200 0.9200 422,237 +0.03(+3.37%)
Aug 14, 2020 0.7700 0.8900 0.7700 0.8900 303,234 +0.13(+17.11%)
Aug 13, 2020 0.7700 0.7800 0.7600 0.7600 69,626 -0.01(-1.30%)
Aug 12, 2020 0.7900 0.8000 0.7700 0.7700 94,759 -0.01(-1.28%)
Aug 11, 2020 0.7800 0.7800 0.7300 0.7800 232,831 -0.01(-1.27%)
Aug 10, 2020 0.8100 0.8200 0.7600 0.7900 153,934 -0.02(-2.47%)
Aug 07, 2020 0.8200 0.8200 0.8000 0.8100 45,320 -0.02(-2.41%)
Aug 06, 2020 0.8300 0.8300 0.7700 0.8300 179,444 -0.02(-2.35%)
Aug 05, 2020 0.8800 0.8800 0.8000 0.8500 281,865 -0.02(-2.30%)
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.