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 (%)
Mar 31, 2020 0.4300 0.4500 0.4300 0.4400 193,631 +0.01(+1.15%)
Mar 30, 2020 0.4200 0.4350 0.4000 0.4350 80,300 +0.03(+6.10%)
Mar 27, 2020 0.4100 0.4100 0.3900 0.4100 76,166 -0.01(-1.20%)
Mar 26, 2020 0.4050 0.4300 0.3900 0.4150 156,200 +0.01(+2.47%)
Mar 25, 2020 0.3850 0.4300 0.3600 0.4050 71,229 +0.01(+2.53%)
Mar 24, 2020 0.3550 0.4100 0.3550 0.3950 109,722 +0.04(+11.27%)
Mar 23, 2020 0.3500 0.3750 0.3000 0.3550 195,039 -0.01(-1.39%)
Mar 20, 2020 0.3200 0.3600 0.3200 0.3600 301,306 +0.02(+4.35%)
Mar 19, 2020 0.3400 0.3450 0.3250 0.3450 64,651 -0.01(-1.43%)
Mar 18, 2020 0.3200 0.3600 0.3150 0.3500 97,735 +0.02(+7.69%)
Mar 17, 2020 0.3650 0.3650 0.3150 0.3250 74,500 -0.04(-12.16%)
Mar 16, 2020 0.3900 0.3900 0.2450 0.3700 222,944 -0.03(-7.50%)
Mar 13, 2020 0.3350 0.4000 0.3350 0.4000 193,953 +0.08(+23.08%)
Mar 12, 2020 0.3800 0.4000 0.3200 0.3250 456,650 -0.08(-18.75%)
Mar 11, 2020 0.4000 0.4100 0.3850 0.4000 125,825 +0.00(+0.00%)
Mar 10, 2020 0.4000 0.4150 0.4000 0.4000 51,009 -0.02(-4.76%)
Mar 09, 2020 0.4150 0.4250 0.3900 0.4200 65,600 -0.02(-3.45%)
Mar 06, 2020 0.4200 0.4450 0.4150 0.4350 120,084 +0.01(+1.16%)
Mar 05, 2020 0.4400 0.4400 0.4300 0.4300 27,490 -0.02(-3.37%)
Mar 04, 2020 0.4350 0.4450 0.4150 0.4450 76,880 +0.01(+2.30%)
Mar 03, 2020 0.4300 0.4400 0.4200 0.4350 53,400 +0.01(+1.16%)
Mar 02, 2020 0.4250 0.4400 0.4200 0.4300 146,200 -0.01(-2.27%)
Feb 28, 2020 0.4300 0.4400 0.3950 0.4400 266,792 +0.00(+0.00%)
Feb 27, 2020 0.4650 0.4650 0.4200 0.4400 280,316 -0.03(-5.38%)
Feb 26, 2020 0.4900 0.4900 0.4600 0.4650 126,749 -0.02(-5.10%)
Feb 25, 2020 0.4900 0.5000 0.4850 0.4900 95,121 -0.01(-2.00%)
Feb 24, 2020 0.4900 0.5000 0.4900 0.5000 36,766 -0.01(-1.96%)
Feb 21, 2020 0.5200 0.5400 0.4950 0.5100 288,393 -0.01(-1.92%)
Feb 20, 2020 0.5600 0.5600 0.5200 0.5200 198,848 -0.04(-7.14%)
Feb 19, 2020 0.5800 0.5800 0.5500 0.5600 130,524 -0.03(-5.08%)
Feb 18, 2020 0.5400 0.6000 0.5400 0.5900 70,077 +0.02(+3.51%)
Feb 14, 2020 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 13, 2020 0.6000 0.6000 0.5500 0.5700 47,110 -0.01(-1.72%)
Feb 12, 2020 0.5700 0.6100 0.5500 0.5800 96,100 +0.01(+1.75%)
Feb 11, 2020 0.5900 0.5900 0.5500 0.5700 203,316 -0.03(-5.00%)
Feb 10, 2020 0.6800 0.6800 0.6000 0.6000 107,818 -0.07(-10.45%)
Feb 07, 2020 0.6900 0.7000 0.6600 0.6700 82,258 -0.02(-2.90%)
Feb 06, 2020 0.6600 0.6900 0.6400 0.6900 68,740 +0.03(+4.55%)
Feb 05, 2020 0.6700 0.6700 0.6400 0.6600 37,607 +0.00(+0.00%)
Feb 04, 2020 0.6300 0.6700 0.6100 0.6600 64,914 +0.04(+6.45%)
Feb 03, 2020 0.6100 0.6400 0.5900 0.6200 75,795 -0.04(-6.06%)
Jan 31, 2020 0.6500 0.6600 0.6000 0.6600 62,679 +0.01(+1.54%)
Jan 30, 2020 0.6700 0.7000 0.6100 0.6500 150,873 -0.01(-1.52%)
Jan 29, 2020 0.6800 0.6800 0.6600 0.6600 34,507 -0.02(-2.94%)
Jan 28, 2020 0.6700 0.6900 0.6700 0.6800 30,435 +0.02(+3.03%)
Jan 27, 2020 0.6600 0.6800 0.6500 0.6600 20,824 -0.01(-1.49%)
Jan 24, 2020 0.6800 0.6900 0.6700 0.6700 14,861 +0.00(+0.00%)
Jan 23, 2020 0.6800 0.7000 0.6700 0.6700 63,193 -0.01(-1.47%)
Jan 22, 2020 0.6900 0.7100 0.6400 0.6800 86,704 -0.02(-2.86%)
Jan 21, 2020 0.7300 0.7400 0.7000 0.7000 80,675 -0.02(-2.78%)
Jan 20, 2020 0.7100 0.7300 0.7100 0.7200 16,965 -0.02(-2.70%)
Jan 17, 2020 0.7200 0.7400 0.7200 0.7400 128,942 +0.01(+1.37%)
Jan 16, 2020 0.7300 0.7600 0.7300 0.7300 63,176 -0.02(-2.67%)
Jan 15, 2020 0.8000 0.8000 0.7300 0.7500 77,569 -0.04(-5.06%)
Jan 14, 2020 0.8000 0.8100 0.7600 0.7900 200,863 -0.01(-1.25%)
Jan 13, 2020 0.7200 0.8000 0.7200 0.8000 229,673 +0.06(+8.11%)
Jan 10, 2020 0.6300 0.7600 0.6000 0.7400 196,072 +0.11(+17.46%)
Jan 09, 2020 0.6900 0.6900 0.6100 0.6300 218,773 -0.05(-7.35%)
Jan 08, 2020 0.6200 0.6800 0.6000 0.6800 235,485 +0.08(+13.33%)
Jan 07, 2020 0.5900 0.6000 0.5700 0.6000 53,750 +0.02(+3.45%)
Jan 06, 2020 0.5400 0.6000 0.5400 0.5800 106,584 +0.03(+5.45%)
Jan 03, 2020 0.5700 0.5700 0.5400 0.5500 38,041 -0.01(-1.79%)
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.