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 (%)
Aug 31, 2020 0.9200 0.9400 0.9100 0.9300 260,696 +0.00(+0.00%)
Aug 28, 2020 0.8600 0.9300 0.8600 0.9300 179,358 +0.03(+3.33%)
Aug 27, 2020 0.8700 0.9100 0.8400 0.9000 309,328 +0.02(+2.27%)
Aug 26, 2020 0.8300 0.9000 0.8200 0.8800 144,830 +0.04(+4.76%)
Aug 25, 2020 0.8500 0.8500 0.8200 0.8400 55,300 -0.01(-1.18%)
Aug 24, 2020 0.8400 0.8800 0.8400 0.8500 47,073 +0.01(+1.19%)
Aug 21, 2020 0.8500 0.9000 0.8300 0.8400 180,378 -0.06(-6.67%)
Aug 20, 2020 0.8900 0.9100 0.8700 0.9000 171,734 +0.01(+1.12%)
Aug 19, 2020 0.9300 0.9300 0.8800 0.8900 324,534 -0.04(-4.30%)
Aug 18, 2020 0.9200 0.9500 0.8800 0.9300 177,350 +0.01(+1.09%)
Aug 17, 2020 0.8200 1.000 0.8200 0.9200 422,237 +0.03(+3.37%)
Aug 14, 2020 0.7700 0.8900 0.7700 0.8900 303,234 +0.13(+17.11%)
Aug 13, 2020 0.7700 0.7800 0.7600 0.7600 69,626 -0.01(-1.30%)
Aug 12, 2020 0.7900 0.8000 0.7700 0.7700 94,759 -0.01(-1.28%)
Aug 11, 2020 0.7800 0.7800 0.7300 0.7800 232,831 -0.01(-1.27%)
Aug 10, 2020 0.8100 0.8200 0.7600 0.7900 153,934 -0.02(-2.47%)
Aug 07, 2020 0.8200 0.8200 0.8000 0.8100 45,320 -0.02(-2.41%)
Aug 06, 2020 0.8300 0.8300 0.7700 0.8300 179,444 -0.02(-2.35%)
Aug 05, 2020 0.8800 0.8800 0.8000 0.8500 281,865 -0.02(-2.30%)
Aug 04, 2020 0.8800 0.9600 0.8600 0.8700 630,200 +0.05(+6.10%)
Jul 31, 2020 0.8200 0.8200 0.8200 0 +0.06(+7.89%)
Jul 30, 2020 0.7700 0.7800 0.7500 0.7600 104,786 +0.01(+1.33%)
Jul 29, 2020 0.7300 0.7700 0.7300 0.7500 146,942 +0.04(+5.63%)
Jul 28, 2020 0.7000 0.7500 0.6900 0.7100 66,050 -0.01(-1.39%)
Jul 27, 2020 0.6600 0.7200 0.6500 0.7200 586,058 +0.06(+9.09%)
Jul 24, 2020 0.6000 0.6600 0.6000 0.6600 188,234 +0.04(+6.45%)
Jul 23, 2020 0.5800 0.6600 0.5700 0.6200 865,814 +0.04(+6.90%)
Jul 22, 2020 0.6000 0.6200 0.5800 0.5800 146,569 -0.02(-3.33%)
Jul 21, 2020 0.5700 0.6000 0.5500 0.6000 61,136 +0.03(+5.26%)
Jul 20, 2020 0.5800 0.5900 0.5400 0.5700 128,710 -0.01(-1.72%)
Jul 17, 2020 0.6200 0.6300 0.5800 0.5800 113,229 -0.05(-7.94%)
Jul 16, 2020 0.6500 0.6500 0.6200 0.6300 67,454 -0.02(-3.08%)
Jul 15, 2020 0.6300 0.6500 0.6200 0.6500 319,248 +0.01(+1.56%)
Jul 14, 2020 0.6800 0.6800 0.6400 0.6400 43,598 -0.05(-7.25%)
Jul 13, 2020 0.6000 0.6900 0.6000 0.6900 889,207 +0.11(+18.97%)
Jul 10, 2020 0.5400 0.6000 0.5400 0.5800 303,665 +0.03(+5.45%)
Jul 09, 2020 0.5300 0.5600 0.5200 0.5500 179,733 +0.03(+5.77%)
Jul 08, 2020 0.5200 0.5200 0.5200 0.5200 6,701 -0.02(-3.70%)
Jul 07, 2020 0.5400 0.5800 0.4950 0.5400 190,977 -0.01(-1.82%)
Jul 06, 2020 0.5600 0.5800 0.5500 0.5500 59,096 -0.02(-3.51%)
Jul 03, 2020 0.5700 0.5700 0.5700 0.5700 300 +0.00(+0.00%)
Jul 02, 2020 0.5700 0.6000 0.5500 0.5700 76,900 +0.01(+1.79%)
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%)
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.