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 (%)
Jun 30, 2020 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 29, 2020 0.5600 0.5700 0.5400 0.5600 132,277 +0.00(+0.00%)
Jun 26, 2020 0.5100 0.5700 0.5100 0.5600 144,358 +0.01(+1.82%)
Jun 25, 2020 0.5000 0.5500 0.5000 0.5500 326,987 +0.04(+7.84%)
Jun 24, 2020 0.4900 0.5100 0.4900 0.5100 57,563 +0.01(+2.00%)
Jun 23, 2020 0.5100 0.5100 0.5000 0.5000 26,675 +0.00(+0.00%)
Jun 22, 2020 0.5100 0.5200 0.5000 0.5000 30,150 -0.02(-3.85%)
Jun 19, 2020 0.5200 0.5200 0.5100 0.5200 59,250 -0.01(-1.89%)
Jun 18, 2020 0.5200 0.5300 0.5000 0.5300 35,573 +0.00(+0.00%)
Jun 17, 2020 0.5200 0.5300 0.5100 0.5300 18,920 +0.01(+1.92%)
Jun 16, 2020 0.5800 0.5800 0.5200 0.5200 53,400 -0.06(-10.34%)
Jun 15, 2020 0.5400 0.5800 0.5400 0.5800 30,980 +0.02(+3.57%)
Jun 12, 2020 0.5400 0.5600 0.5300 0.5600 36,182 +0.04(+7.69%)
Jun 11, 2020 0.5100 0.5300 0.5100 0.5200 41,200 +0.00(+0.00%)
Jun 10, 2020 0.5000 0.5300 0.5000 0.5200 182,703 -0.01(-1.89%)
Jun 09, 2020 0.5100 0.5400 0.5100 0.5300 90,861 -0.01(-1.85%)
Jun 08, 2020 0.5600 0.5700 0.5400 0.5400 55,015 -0.01(-1.82%)
Jun 05, 2020 0.5700 0.5900 0.5500 0.5500 160,900 -0.01(-1.79%)
Jun 04, 2020 0.5500 0.5800 0.5400 0.5600 57,175 +0.01(+1.82%)
Jun 03, 2020 0.5600 0.5800 0.5500 0.5500 143,725 -0.01(-1.79%)
Jun 02, 2020 0.5700 0.5900 0.5600 0.5600 53,600 -0.01(-1.75%)
Jun 01, 2020 0.5900 0.6000 0.5700 0.5700 36,017 -0.03(-5.00%)
May 29, 2020 0.6300 0.6400 0.5900 0.6000 282,991 -0.03(-4.76%)
May 28, 2020 0.6200 0.6400 0.6000 0.6300 284,450 +0.01(+1.61%)
May 27, 2020 0.5800 0.6200 0.5700 0.6200 175,203 +0.05(+8.77%)
May 26, 2020 0.5700 0.5800 0.5600 0.5700 104,000 +0.01(+1.79%)
May 25, 2020 0.5900 0.5900 0.5600 0.5600 26,498 -0.04(-6.67%)
May 22, 2020 0.5700 0.6100 0.5500 0.6000 72,000 +0.03(+5.26%)
May 21, 2020 0.5800 0.5800 0.5600 0.5700 22,811 +0.00(+0.00%)
May 20, 2020 0.5800 0.6200 0.5600 0.5700 128,731 -0.01(-1.72%)
May 19, 2020 0.6100 0.6300 0.5700 0.5800 143,598 -0.02(-3.33%)
May 15, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
May 14, 2020 0.5800 0.5900 0.5500 0.5800 236,688 -0.01(-1.69%)
May 13, 2020 0.5900 0.6100 0.5700 0.5900 155,186 -0.01(-1.67%)
May 12, 2020 0.5900 0.6000 0.5700 0.6000 139,538 +0.02(+3.45%)
May 11, 2020 0.5800 0.5900 0.5300 0.5800 172,686 -0.02(-3.33%)
May 08, 2020 0.6000 0.6000 0.5600 0.6000 217,612 -0.01(-1.64%)
May 07, 2020 0.5700 0.6200 0.5700 0.6100 308,658 +0.03(+5.17%)
May 06, 2020 0.5300 0.5800 0.5200 0.5800 224,828 +0.06(+11.54%)
May 05, 2020 0.5400 0.5600 0.5200 0.5200 52,234 -0.03(-5.45%)
May 04, 2020 0.5000 0.5500 0.5000 0.5500 317,793 +0.01(+1.85%)
May 01, 2020 0.3900 0.5500 0.3900 0.5400 1,017,200 +0.14(+35.00%)
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.