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 (%)
Nov 30, 2020 1.050 1.200 1.000 1.000 1,539,584 -0.10(-9.09%)
Nov 27, 2020 0.9500 1.100 0.9400 1.100 736,100 +0.16(+17.02%)
Nov 26, 2020 0.9600 0.9800 0.9400 0.9400 266,480 -0.02(-2.08%)
Nov 25, 2020 0.8800 0.9700 0.8700 0.9600 1,599,367 +0.07(+7.87%)
Nov 24, 2020 0.9400 0.9500 0.8600 0.8900 1,166,837 -0.05(-5.32%)
Nov 23, 2020 0.8800 0.9500 0.8700 0.9400 1,399,712 +0.06(+6.82%)
Nov 20, 2020 0.9200 0.9200 0.8700 0.8800 201,315 -0.05(-5.38%)
Nov 19, 2020 0.9000 0.9400 0.8800 0.9300 318,111 +0.01(+1.09%)
Nov 18, 2020 0.9000 1.010 0.9000 0.9200 1,846,739 +0.01(+1.10%)
Nov 17, 2020 0.8700 0.9900 0.8700 0.9100 434,489 +0.03(+3.41%)
Nov 16, 2020 0.8500 0.9600 0.8500 0.8800 266,750 +0.03(+3.53%)
Nov 13, 2020 0.8700 0.8900 0.8500 0.8500 150,358 -0.01(-1.16%)
Nov 12, 2020 0.8900 0.9200 0.8600 0.8600 237,927 -0.02(-2.27%)
Nov 11, 2020 0.8800 0.9000 0.8700 0.8800 75,942 +0.00(+0.00%)
Nov 10, 2020 0.8300 0.9000 0.7900 0.8800 663,984 +0.03(+3.53%)
Nov 09, 2020 0.9000 0.9200 0.8400 0.8500 356,525 -0.03(-3.41%)
Nov 06, 2020 0.9100 1.050 0.8800 0.8800 360,630 -0.04(-4.35%)
Nov 05, 2020 0.8100 0.9900 0.7600 0.9200 785,676 +0.14(+17.95%)
Nov 04, 2020 0.8000 0.8000 0.7600 0.7800 129,223 -0.05(-6.02%)
Nov 03, 2020 0.8500 0.8600 0.8000 0.8300 396,470 +0.00(+0.00%)
Nov 02, 2020 0.7900 0.9000 0.7600 0.8300 426,742 +0.03(+3.75%)
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%)
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.