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 (%)
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%)
Apr 01, 2020 0.4300 0.4300 0.3900 0.4100 34,430 -0.03(-6.82%)
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%)
Jan 02, 2020 0.5800 0.5800 0.5400 0.5600 53,743 -0.03(-5.08%)
Dec 31, 2019 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Dec 30, 2019 0.5300 0.5500 0.5200 0.5500 80,036 +0.05(+10.00%)
Dec 27, 2019 0.5300 0.5300 0.5000 0.5000 84,746 -0.02(-3.85%)
Dec 24, 2019 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Dec 23, 2019 0.5400 0.5500 0.5200 0.5500 100,509 +0.01(+1.85%)
Dec 20, 2019 0.5200 0.5500 0.5200 0.5400 169,020 +0.02(+3.85%)
Dec 19, 2019 0.5100 0.5400 0.5000 0.5200 153,088 +0.01(+1.96%)
Dec 18, 2019 0.5000 0.5100 0.4800 0.5100 145,447 +0.00(+0.00%)
Dec 17, 2019 0.5200 0.5300 0.5100 0.5100 105,300 -0.01(-1.92%)
Dec 16, 2019 0.5100 0.5200 0.5000 0.5200 95,697 +0.00(+0.00%)
Dec 13, 2019 0.5500 0.5600 0.4800 0.5200 192,147 -0.03(-5.45%)
Dec 12, 2019 0.5800 0.5800 0.5500 0.5500 73,154 -0.02(-3.51%)
Dec 11, 2019 0.5900 0.5900 0.5600 0.5700 67,872 -0.03(-5.00%)
Dec 10, 2019 0.5700 0.6000 0.5500 0.6000 156,880 +0.01(+1.69%)
Dec 09, 2019 0.5900 0.6000 0.5400 0.5900 149,669 -0.02(-3.28%)
Dec 06, 2019 0.5900 0.6300 0.5700 0.6100 145,163 +0.02(+3.39%)
Dec 05, 2019 0.5300 0.6200 0.5000 0.5900 229,910 +0.05(+9.26%)
Dec 04, 2019 0.5500 0.5800 0.5400 0.5400 129,635 -0.01(-1.82%)
Dec 03, 2019 0.5200 0.5600 0.5000 0.5500 176,276 +0.01(+1.85%)
Dec 02, 2019 0.5400 0.5400 0.5200 0.5400 46,100 +0.00(+0.00%)
Nov 29, 2019 0.5100 0.5600 0.5100 0.5400 140,459 +0.01(+1.89%)
Nov 28, 2019 0.5800 0.5800 0.5100 0.5300 73,571 -0.06(-10.17%)
Nov 27, 2019 0.5800 0.6000 0.5600 0.5900 141,377 +0.00(+0.00%)
Nov 26, 2019 0.5900 0.6000 0.5700 0.5900 113,308 -0.01(-1.67%)
Nov 25, 2019 0.6100 0.6200 0.5900 0.6000 67,045 -0.03(-4.76%)
Nov 22, 2019 0.6100 0.6300 0.5400 0.6300 135,743 +0.00(+0.00%)
Nov 21, 2019 0.5800 0.6300 0.5600 0.6300 78,118 +0.05(+8.62%)
Nov 20, 2019 0.4850 0.5800 0.4850 0.5800 143,297 +0.09(+18.37%)
Nov 19, 2019 0.4350 0.5200 0.4350 0.4900 130,515 +0.04(+10.11%)
Nov 18, 2019 0.4300 0.4450 0.4050 0.4450 88,660 +0.02(+4.71%)
Nov 15, 2019 0.4350 0.4450 0.4200 0.4250 46,600 -0.02(-4.49%)
Nov 14, 2019 0.4050 0.4450 0.4000 0.4450 63,323 +0.03(+7.23%)
Nov 13, 2019 0.4200 0.4350 0.4100 0.4150 103,734 -0.01(-1.19%)
Nov 12, 2019 0.4350 0.4350 0.4050 0.4200 92,200 -0.02(-4.55%)
Nov 11, 2019 0.4350 0.4450 0.4350 0.4400 82,052 +0.01(+1.15%)
Nov 08, 2019 0.4150 0.4500 0.4050 0.4350 133,791 +0.02(+3.57%)
Nov 07, 2019 0.4200 0.4250 0.3900 0.4200 105,412 +0.01(+2.44%)
Nov 06, 2019 0.4150 0.4700 0.3700 0.4100 317,012 +0.00(+1.23%)
Nov 05, 2019 0.5000 0.5000 0.4050 0.4050 178,543 -0.09(-19.00%)
Nov 04, 2019 0.5200 0.5300 0.4900 0.5000 188,708 -0.02(-3.85%)
Nov 01, 2019 0.5400 0.5500 0.5200 0.5200 66,680 -0.02(-3.70%)
Oct 31, 2019 0.5600 0.5600 0.5400 0.5400 57,657 -0.02(-3.57%)
Oct 30, 2019 0.5700 0.5800 0.5600 0.5600 145,544 -0.02(-3.45%)
Oct 29, 2019 0.5800 0.5800 0.5600 0.5800 106,109 -0.02(-3.33%)
Oct 28, 2019 0.5600 0.6000 0.5600 0.6000 55,095 +0.01(+1.69%)
Oct 25, 2019 0.5900 0.6000 0.5600 0.5900 120,071 +0.00(+0.00%)
Oct 24, 2019 0.6200 0.6300 0.5900 0.5900 127,142 -0.03(-4.84%)
Oct 23, 2019 0.6100 0.6500 0.6100 0.6200 124,321 +0.00(+0.00%)
Oct 22, 2019 0.5600 0.6300 0.5500 0.6200 158,985 +0.05(+8.77%)
Oct 21, 2019 0.5700 0.5800 0.5600 0.5700 123,472 -0.01(-1.72%)
Oct 18, 2019 0.5500 0.5800 0.5100 0.5800 198,194 +0.01(+1.75%)
Oct 17, 2019 0.5900 0.6000 0.5700 0.5700 151,340 -0.02(-3.39%)
Oct 16, 2019 0.6200 0.6200 0.5900 0.5900 82,829 -0.03(-4.84%)
Oct 15, 2019 0.6400 0.6400 0.6000 0.6200 111,288 +0.00(+0.00%)
Oct 11, 2019 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Oct 10, 2019 0.6600 0.6600 0.6300 0.6600 136,033 -0.01(-1.49%)
Oct 09, 2019 0.6800 0.6900 0.6700 0.6700 70,482 +0.00(+0.00%)
Oct 08, 2019 0.6600 0.6800 0.6100 0.6700 102,046 -0.01(-1.47%)
Oct 07, 2019 0.6600 0.7000 0.6400 0.6800 116,731 +0.02(+3.03%)
Oct 04, 2019 0.6300 0.6700 0.6300 0.6600 95,751 +0.01(+1.54%)
Oct 03, 2019 0.6700 0.6700 0.6400 0.6500 97,440 -0.03(-4.41%)
Oct 02, 2019 0.6700 0.6900 0.6400 0.6800 118,027 +0.00(+0.00%)
Oct 01, 2019 0.6800 0.7100 0.6700 0.6800 194,699 -0.02(-2.86%)
Sep 30, 2019 0.6900 0.7000 0.6500 0.7000 162,728 +0.00(+0.00%)
Sep 27, 2019 0.7200 0.7700 0.6800 0.7000 121,181 -0.03(-4.11%)
Sep 26, 2019 0.7300 0.8000 0.7100 0.7300 292,304 -0.03(-3.95%)
Sep 25, 2019 0.7800 0.7800 0.7400 0.7600 193,332 -0.04(-5.00%)
Sep 24, 2019 0.7900 0.8000 0.7700 0.8000 84,382 +0.00(+0.00%)
Sep 23, 2019 0.7900 0.8100 0.7600 0.8000 313,965 +0.00(+0.00%)
Sep 20, 2019 0.8000 0.8100 0.7600 0.8000 303,483 +0.00(+0.00%)
Sep 19, 2019 0.7200 0.8700 0.6700 0.8000 453,588 +0.09(+12.68%)
Sep 18, 2019 0.6900 0.7100 0.6800 0.7100 158,570 +0.02(+2.90%)
Sep 17, 2019 0.6900 0.7000 0.6400 0.6900 147,235 -0.01(-1.43%)
Sep 16, 2019 0.7000 0.7100 0.6800 0.7000 160,695 -0.02(-2.78%)
Sep 13, 2019 0.7400 0.7600 0.7000 0.7200 140,505 -0.01(-1.37%)
Sep 12, 2019 0.7600 0.7600 0.7200 0.7300 110,231 -0.03(-3.95%)
Sep 11, 2019 0.7300 0.8100 0.7200 0.7600 241,016 +0.04(+5.56%)
Sep 10, 2019 0.8100 0.8100 0.7100 0.7200 142,086 -0.07(-8.86%)
Sep 09, 2019 0.8500 0.8500 0.7800 0.7900 168,770 -0.06(-7.06%)
Sep 06, 2019 0.8900 0.8900 0.7800 0.8500 144,884 -0.05(-5.56%)
Sep 05, 2019 0.8000 0.9000 0.8000 0.9000 371,754 +0.10(+12.50%)
Sep 04, 2019 0.8000 0.8300 0.7800 0.8000 442,696 -0.02(-2.44%)
Sep 03, 2019 0.7200 0.8300 0.6800 0.8200 211,050 +0.11(+15.49%)
Aug 30, 2019 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Aug 29, 2019 0.7500 0.7500 0.7000 0.7300 101,365 -0.03(-3.95%)
Aug 28, 2019 0.6900 0.7700 0.6800 0.7600 145,100 +0.06(+8.57%)
Aug 27, 2019 0.7600 0.7600 0.6700 0.7000 248,450 -0.09(-11.39%)
Aug 26, 2019 0.7800 0.8000 0.6700 0.7900 154,986 -0.01(-1.25%)
Aug 23, 2019 0.8000 0.8100 0.7900 0.8000 18,581 +0.01(+1.27%)
Aug 22, 2019 0.8500 0.8700 0.7900 0.7900 165,153 -0.06(-7.06%)
Aug 21, 2019 0.8500 0.8800 0.8500 0.8500 128,060 -0.01(-1.16%)
Aug 20, 2019 0.8600 0.8900 0.8500 0.8600 114,290 -0.01(-1.15%)
Aug 19, 2019 0.9100 0.9100 0.8700 0.8700 83,501 -0.03(-3.33%)
Aug 16, 2019 0.8800 0.9100 0.8700 0.9000 49,138 +0.03(+3.45%)
Aug 15, 2019 0.8700 0.9700 0.8500 0.8700 290,750 -0.03(-3.33%)
Aug 14, 2019 0.8200 0.9200 0.7900 0.9000 261,442 +0.08(+9.76%)
Aug 13, 2019 0.9200 0.9200 0.8100 0.8200 482,182 -0.09(-9.89%)
Aug 12, 2019 0.9700 0.9700 0.9000 0.9100 199,587 -0.02(-2.15%)
Aug 09, 2019 0.9900 1.020 0.9200 0.9300 161,453 -0.03(-3.12%)
Aug 08, 2019 0.9600 0.9900 0.9400 0.9600 321,405 -0.01(-1.03%)
Aug 07, 2019 1.080 1.080 0.9000 0.9700 597,604 -0.15(-13.39%)
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.