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, 2021 1.560 1.560 1.560 0 -0.01(-0.64%)
Jun 29, 2021 1.570 1.570 1.540 1.570 159,549 +0.00(+0.00%)
Jun 28, 2021 1.560 1.600 1.550 1.570 144,707 -0.01(-0.63%)
Jun 25, 2021 1.570 1.580 1.560 1.580 71,130 -0.01(-0.63%)
Jun 24, 2021 1.550 1.640 1.550 1.590 261,211 -0.02(-1.24%)
Jun 23, 2021 1.550 1.610 1.540 1.610 183,129 +0.05(+3.21%)
Jun 22, 2021 1.600 1.600 1.550 1.560 115,158 -0.02(-1.27%)
Jun 21, 2021 1.570 1.610 1.550 1.580 120,920 -0.01(-0.63%)
Jun 18, 2021 1.550 1.630 1.550 1.590 466,268 +0.02(+1.27%)
Jun 17, 2021 1.560 1.610 1.560 1.570 124,966 -0.02(-1.26%)
Jun 16, 2021 1.570 1.590 1.550 1.590 142,700 +0.02(+1.27%)
Jun 15, 2021 1.590 1.620 1.530 1.570 198,838 -0.02(-1.26%)
Jun 14, 2021 1.620 1.630 1.590 1.590 101,003 -0.03(-1.85%)
Jun 11, 2021 1.620 1.620 1.590 1.620 191,107 -0.01(-0.61%)
Jun 10, 2021 1.620 1.630 1.590 1.630 321,520 +0.01(+0.62%)
Jun 09, 2021 1.670 1.670 1.610 1.620 211,277 -0.03(-1.82%)
Jun 08, 2021 1.640 1.670 1.620 1.650 184,665 -0.01(-0.60%)
Jun 07, 2021 1.630 1.690 1.620 1.660 261,246 +0.04(+2.47%)
Jun 04, 2021 1.640 1.660 1.620 1.620 67,337 -0.03(-1.82%)
Jun 03, 2021 1.680 1.700 1.630 1.650 266,421 -0.05(-2.94%)
Jun 02, 2021 1.670 1.700 1.640 1.700 308,978 +0.01(+0.59%)
Jun 01, 2021 1.550 1.690 1.550 1.690 147,487 +0.17(+11.18%)
May 31, 2021 1.570 1.570 1.500 1.520 156,737 -0.06(-3.80%)
May 28, 2021 1.640 1.650 1.580 1.580 179,764 -0.07(-4.24%)
May 27, 2021 1.690 1.690 1.640 1.650 236,647 +0.00(+0.00%)
May 26, 2021 1.570 1.690 1.550 1.650 468,180 +0.06(+3.77%)
May 25, 2021 1.590 1.630 1.540 1.590 357,482 +0.02(+1.27%)
May 21, 2021 1.570 1.570 1.570 0 +0.00(+0.00%)
May 20, 2021 1.570 1.600 1.480 1.570 249,425 -0.01(-0.63%)
May 19, 2021 1.620 1.640 1.590 1.580 143,361 -0.06(-3.66%)
May 18, 2021 1.590 1.640 1.585 1.640 120,509 +0.05(+3.14%)
May 17, 2021 1.660 1.660 1.580 1.590 74,875 -0.02(-1.24%)
May 14, 2021 1.590 1.620 1.490 1.610 395,411 +0.07(+4.55%)
May 13, 2021 1.620 1.660 1.460 1.540 465,329 -0.08(-4.94%)
May 12, 2021 1.610 1.640 1.590 1.620 171,009 +0.00(+0.00%)
May 11, 2021 1.590 1.660 1.590 1.620 195,010 -0.02(-1.22%)
May 10, 2021 1.620 1.740 1.590 1.640 545,231 +0.01(+0.61%)
May 07, 2021 1.610 1.640 1.590 1.630 172,861 +0.01(+0.62%)
May 06, 2021 1.620 1.640 1.590 1.620 198,555 -0.01(-0.61%)
May 05, 2021 1.630 1.650 1.600 1.630 357,859 +0.01(+0.62%)
May 04, 2021 1.630 1.640 1.570 1.620 220,688 +0.00(+0.00%)
May 03, 2021 1.620 1.660 1.550 1.620 1,236,379 +0.02(+1.25%)
Apr 30, 2021 1.540 1.630 1.540 1.600 116,500 +0.05(+3.23%)
Apr 29, 2021 1.650 1.660 1.550 1.550 116,864 -0.09(-5.49%)
Apr 28, 2021 1.590 1.650 1.590 1.640 190,902 +0.03(+1.86%)
Apr 27, 2021 1.610 1.640 1.600 1.610 159,768 +0.00(+0.00%)
Apr 26, 2021 1.620 1.650 1.590 1.610 83,484 -0.03(-1.83%)
Apr 23, 2021 1.650 1.700 1.610 1.640 188,000 -0.05(-2.96%)
Apr 22, 2021 1.570 1.710 1.550 1.690 950,744 +0.13(+8.33%)
Apr 21, 2021 1.570 1.620 1.540 1.560 242,552 -0.02(-1.27%)
Apr 20, 2021 1.540 1.690 1.540 1.580 623,139 +0.02(+1.28%)
Apr 19, 2021 1.440 1.560 1.440 1.560 373,825 +0.07(+4.70%)
Apr 16, 2021 1.550 1.550 1.410 1.490 171,800 +0.04(+2.76%)
Apr 15, 2021 1.500 1.520 1.450 1.450 35,800 -0.05(-3.33%)
Apr 14, 2021 1.460 1.510 1.450 1.500 82,689 +0.04(+2.74%)
Apr 13, 2021 1.490 1.510 1.460 1.460 151,698 -0.04(-2.67%)
Apr 12, 2021 1.530 1.560 1.490 1.500 195,991 -0.04(-2.60%)
Apr 09, 2021 1.550 1.590 1.500 1.540 373,900 -0.02(-1.28%)
Apr 08, 2021 1.450 1.570 1.450 1.560 173,719 +0.12(+8.33%)
Apr 07, 2021 1.460 1.590 1.420 1.440 482,006 +0.00(+0.00%)
Apr 06, 2021 1.350 1.490 1.320 1.440 609,914 +0.09(+6.67%)
Apr 05, 2021 1.350 1.410 1.350 1.350 214,608 -0.01(-0.74%)
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.