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

4Front Ventures Corp (CSE: FFNT )

0.1200 -0.0200 (-14.29%)
Official Closing Price Updated: 3:59 PM 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 (%)
Apr 30, 2020 0.4050 0.4050 0.3550 0.4000 220,984 +0.01(+2.56%)
Apr 29, 2020 0.3550 0.3900 0.3300 0.3900 522,050 +0.03(+8.33%)
Apr 28, 2020 0.3500 0.3650 0.3450 0.3600 90,127 +0.01(+1.41%)
Apr 27, 2020 0.3200 0.3600 0.3150 0.3550 387,025 +0.01(+4.41%)
Apr 24, 2020 0.2900 0.3400 0.2750 0.3400 459,058 +0.06(+21.43%)
Apr 23, 2020 0.3300 0.3350 0.2800 0.2800 340,158 -0.04(-13.85%)
Apr 22, 2020 0.3450 0.3450 0.3250 0.3250 135,601 -0.02(-4.41%)
Apr 21, 2020 0.3450 0.3500 0.3350 0.3400 96,555 -0.01(-2.86%)
Apr 20, 2020 0.3500 0.3600 0.3350 0.3500 281,742 +0.01(+1.45%)
Apr 17, 2020 0.3650 0.3650 0.3400 0.3450 131,135 -0.01(-2.82%)
Apr 16, 2020 0.3500 0.3600 0.3500 0.3550 81,429 -0.01(-1.39%)
Apr 15, 2020 0.3450 0.3600 0.3450 0.3600 104,200 +0.02(+4.35%)
Apr 14, 2020 0.3400 0.3550 0.3400 0.3450 110,500 -0.01(-1.43%)
Apr 13, 2020 0.3600 0.3600 0.3400 0.3500 52,755 -0.02(-4.11%)
Apr 09, 2020 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Apr 08, 2020 0.3700 0.3700 0.3500 0.3650 70,789 +0.01(+1.39%)
Apr 07, 2020 0.3850 0.3850 0.3500 0.3600 72,622 -0.03(-6.49%)
Apr 06, 2020 0.3850 0.3900 0.3700 0.3850 102,859 +0.01(+1.32%)
Apr 03, 2020 0.3900 0.3900 0.3750 0.3800 40,700 -0.03(-7.32%)
Apr 02, 2020 0.3900 0.4100 0.3800 0.4100 89,000 +0.00(+0.00%)
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.