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

4Front Ventures Corp (CSE: FFNT )

0.1400 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 0.1650 0.2000 0.1650 0.2000 57,450 +0.03(+17.65%)
Jul 28, 2023 0.1650 0.1700 0.1650 0.1700 21,000 +0.01(+3.03%)
Jul 27, 2023 0.1650 0.1650 0.1550 0.1650 26,650 +0.01(+3.13%)
Jul 26, 2023 0.1700 0.1700 0.1600 0.1600 20,750 -0.01(-8.57%)
Jul 25, 2023 0.1800 0.1800 0.1750 0.1750 37,000 -0.01(-2.78%)
Jul 24, 2023 0.1800 0.1800 0.1800 0.1800 500 -0.01(-2.70%)
Jul 21, 2023 0.1900 0.1900 0.1800 0.1850 6,616 -0.01(-5.13%)
Jul 20, 2023 0.1850 0.1950 0.1800 0.1950 47,000 +0.01(+2.63%)
Jul 19, 2023 0.2050 0.2050 0.1900 0.1900 13,115 -0.02(-9.52%)
Jul 18, 2023 0.2000 0.2100 0.2000 0.2100 3,500 +0.00(+0.00%)
Jul 17, 2023 0.2000 0.2100 0.2000 0.2100 5,300 -0.01(-4.55%)
Jul 14, 2023 0.1950 0.2200 0.1950 0.2200 64,200 +0.02(+10.00%)
Jul 13, 2023 0.2050 0.2150 0.2000 0.2000 13,000 -0.01(-6.98%)
Jul 12, 2023 0.2150 0.2200 0.2100 0.2150 4,002 -0.01(-2.27%)
Jul 11, 2023 0.2100 0.2200 0.2100 0.2200 11,000 +0.01(+2.33%)
Jul 10, 2023 0.1900 0.2150 0.1900 0.2150 83,615 +0.03(+16.22%)
Jul 07, 2023 0.1950 0.2000 0.1650 0.1850 157,500 -0.02(-7.50%)
Jul 06, 2023 0.1900 0.2000 0.1800 0.2000 18,825 +0.00(+0.00%)
Jul 05, 2023 0.1950 0.2000 0.1950 0.2000 22,000 +0.03(+17.65%)
Jul 04, 2023 0.1700 0.1700 0.1700 0.1700 557 -0.03(-15.00%)
Jun 30, 2023 0.2000 0 +0.00(+0.00%)
Jun 29, 2023 0.1850 0.2100 0.1850 0.2000 73,072 +0.02(+11.11%)
Jun 28, 2023 0.1850 0.1850 0.1800 0.1800 6,500 -0.01(-5.26%)
Jun 27, 2023 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-5.00%)
Jun 26, 2023 0.1900 0.2000 0.1750 0.2000 32,311 +0.01(+5.26%)
Jun 23, 2023 0.1950 0.1950 0.1900 0.1900 7,500 +0.00(+0.00%)
Jun 22, 2023 0.1850 0.2000 0.1850 0.1900 58,000 +0.01(+2.70%)
Jun 21, 2023 0.1850 0.2000 0.1850 0.1850 31,601 +0.01(+5.71%)
Jun 20, 2023 0.1850 0.1850 0.1750 0.1750 19,912 -0.01(-5.41%)
Jun 16, 2023 0.1850 0 +0.01(+2.78%)
Jun 15, 2023 0.1800 0.1800 0.1800 0.1800 21,100 -0.06(-25.00%)
May 08, 2023 0.2400 0.2450 0.2350 0.2400 34,000 -0.02(-5.88%)
May 05, 2023 0.2500 0.2850 0.2400 0.2550 205,996 +0.01(+2.00%)
May 04, 2023 0.2350 0.2500 0.2300 0.2500 187,530 +0.01(+4.17%)
May 03, 2023 0.2200 0.2500 0.2150 0.2400 163,500 +0.02(+11.63%)
May 02, 2023 0.2200 0.2300 0.2150 0.2150 10,000 -0.01(-4.44%)
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.