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: 11:39 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 29, 2021 1.230 1.310 1.210 1.290 237,671 +0.08(+6.61%)
Oct 28, 2021 1.210 1.230 1.190 1.210 319,030 -0.02(-1.63%)
Oct 27, 2021 1.210 1.230 1.190 1.230 130,641 +0.02(+1.65%)
Oct 26, 2021 1.200 1.210 106,612 +0.00(+0.00%)
Oct 25, 2021 1.210 1.220 1.200 1.210 72,537 -0.01(-0.82%)
Oct 22, 2021 1.280 1.280 1.210 1.220 90,073 -0.07(-5.43%)
Oct 21, 2021 1.250 1.290 1.230 1.290 122,995 +0.03(+2.38%)
Oct 20, 2021 1.280 1.300 1.230 1.260 275,722 -0.04(-3.08%)
Oct 19, 2021 1.240 1.300 1.230 1.300 190,210 +0.04(+3.17%)
Oct 18, 2021 1.230 1.270 1.220 1.260 177,809 +0.02(+1.61%)
Oct 15, 2021 1.270 1.290 1.220 1.240 150,095 -0.05(-3.88%)
Oct 14, 2021 1.280 1.290 1.250 1.290 112,270 +0.01(+0.78%)
Oct 13, 2021 1.270 1.300 1.250 1.280 118,049 -0.01(-0.78%)
Oct 12, 2021 1.330 1.330 1.260 1.290 61,174 -0.04(-3.01%)
Oct 08, 2021 1.330 1.330 1.330 0 +0.03(+2.31%)
Oct 07, 2021 1.270 1.310 1.260 1.300 186,817 +0.03(+2.36%)
Oct 06, 2021 1.280 1.290 1.260 1.270 70,333 -0.02(-1.55%)
Oct 05, 2021 1.280 1.290 1.220 1.290 81,234 -0.01(-0.77%)
Oct 04, 2021 1.300 1.310 1.270 1.300 67,878 -0.04(-2.99%)
Oct 01, 2021 1.330 1.340 1.280 1.340 93,372 +0.01(+0.75%)
Sep 30, 2021 1.310 1.370 1.280 1.330 143,756 +0.03(+2.31%)
Sep 29, 2021 1.320 1.330 1.280 1.300 225,620 -0.01(-0.76%)
Sep 28, 2021 1.330 1.370 1.290 1.310 380,124 -0.06(-4.38%)
Sep 27, 2021 1.370 1.390 1.280 1.370 96,285 +0.02(+1.48%)
Sep 24, 2021 1.290 1.360 1.270 1.350 83,132 +0.06(+4.65%)
Sep 23, 2021 1.280 1.400 1.270 1.290 236,330 +0.04(+3.20%)
Sep 22, 2021 1.300 1.420 1.230 1.250 246,892 -0.05(-3.85%)
Sep 21, 2021 1.250 1.330 1.170 1.300 303,439 +0.04(+3.17%)
Sep 20, 2021 1.300 1.320 1.230 1.260 381,605 -0.08(-5.97%)
Sep 17, 2021 1.330 1.340 1.280 1.340 133,329 -0.01(-0.74%)
Sep 16, 2021 1.310 1.350 1.270 1.350 105,665 +0.04(+3.05%)
Sep 15, 2021 1.290 1.320 1.280 1.310 111,281 -0.01(-0.76%)
Sep 14, 2021 1.280 1.340 1.250 1.320 180,058 +0.03(+2.33%)
Sep 13, 2021 1.280 1.300 1.220 1.290 109,432 +0.01(+0.78%)
Sep 10, 2021 1.270 1.290 1.240 1.280 72,219 -0.02(-1.54%)
Sep 09, 2021 1.270 1.300 1.210 1.300 194,087 +0.02(+1.56%)
Sep 08, 2021 1.280 1.300 1.260 1.280 139,715 -0.01(-0.78%)
Sep 07, 2021 1.310 1.310 1.270 1.290 70,940 -0.02(-1.53%)
Sep 03, 2021 1.310 1.310 1.310 0 +0.01(+0.77%)
Sep 02, 2021 1.310 1.320 1.280 1.300 176,229 -0.01(-0.76%)
Sep 01, 2021 1.310 1.350 1.300 1.310 122,347 -0.04(-2.96%)
Aug 31, 2021 1.320 1.380 1.300 1.350 47,081 +0.05(+3.85%)
Aug 30, 2021 1.380 1.380 1.300 1.300 72,392 -0.08(-5.80%)
Aug 27, 2021 1.310 1.400 1.270 1.380 102,069 +0.07(+5.34%)
Aug 26, 2021 1.290 1.310 1.230 1.310 174,438 +0.02(+1.55%)
Aug 25, 2021 1.300 1.340 1.270 1.290 203,931 -0.02(-1.90%)
Aug 24, 2021 1.310 1.320 1.280 1.315 106,800 +0.00(+0.38%)
Aug 23, 2021 1.380 1.380 1.310 1.310 233,734 -0.04(-2.96%)
Aug 20, 2021 1.385 1.390 1.350 1.350 126,534 -0.06(-4.26%)
Aug 19, 2021 1.390 1.410 1.370 1.410 50,212 +0.00(+0.00%)
Aug 18, 2021 1.370 1.410 1.360 1.410 53,426 +0.04(+2.92%)
Aug 17, 2021 1.380 1.390 1.360 1.370 211,127 +0.01(+0.74%)
Aug 16, 2021 1.360 1.400 1.320 1.360 125,580 -0.02(-1.45%)
Aug 13, 2021 1.370 1.380 1.340 1.380 63,831 +0.00(+0.00%)
Aug 12, 2021 1.370 1.410 1.320 1.380 102,059 -0.03(-2.13%)
Aug 11, 2021 1.390 1.410 1.380 1.410 38,527 +0.01(+0.71%)
Aug 10, 2021 1.400 1.400 1.370 1.400 50,102 +0.00(+0.00%)
Aug 09, 2021 1.400 1.430 1.370 1.400 206,175 -0.01(-0.71%)
Aug 06, 2021 1.390 1.430 1.390 1.410 150,586 +0.01(+0.71%)
Aug 05, 2021 1.420 1.430 1.400 1.400 90,216 -0.04(-2.78%)
Aug 04, 2021 1.450 1.450 1.380 1.440 130,633 +0.02(+1.41%)
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.