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, 2021 1.320 1.380 1.300 1.350 47,081 +0.05(+3.85%)
Aug 30, 2021 1.380 1.380 1.300 1.300 72,392 -0.08(-5.80%)
Aug 27, 2021 1.310 1.400 1.270 1.380 102,069 +0.07(+5.34%)
Aug 26, 2021 1.290 1.310 1.230 1.310 174,438 +0.02(+1.55%)
Aug 25, 2021 1.300 1.340 1.270 1.290 203,931 -0.02(-1.90%)
Aug 24, 2021 1.310 1.320 1.280 1.315 106,800 +0.00(+0.38%)
Aug 23, 2021 1.380 1.380 1.310 1.310 233,734 -0.04(-2.96%)
Aug 20, 2021 1.385 1.390 1.350 1.350 126,534 -0.06(-4.26%)
Aug 19, 2021 1.390 1.410 1.370 1.410 50,212 +0.00(+0.00%)
Aug 18, 2021 1.370 1.410 1.360 1.410 53,426 +0.04(+2.92%)
Aug 17, 2021 1.380 1.390 1.360 1.370 211,127 +0.01(+0.74%)
Aug 16, 2021 1.360 1.400 1.320 1.360 125,580 -0.02(-1.45%)
Aug 13, 2021 1.370 1.380 1.340 1.380 63,831 +0.00(+0.00%)
Aug 12, 2021 1.370 1.410 1.320 1.380 102,059 -0.03(-2.13%)
Aug 11, 2021 1.390 1.410 1.380 1.410 38,527 +0.01(+0.71%)
Aug 10, 2021 1.400 1.400 1.370 1.400 50,102 +0.00(+0.00%)
Aug 09, 2021 1.400 1.430 1.370 1.400 206,175 -0.01(-0.71%)
Aug 06, 2021 1.390 1.430 1.390 1.410 150,586 +0.01(+0.71%)
Aug 05, 2021 1.420 1.430 1.400 1.400 90,216 -0.04(-2.78%)
Aug 04, 2021 1.450 1.450 1.380 1.440 130,633 +0.02(+1.41%)
Aug 03, 2021 1.440 1.450 1.410 1.420 38,170 -0.02(-1.39%)
Jul 30, 2021 1.440 1.440 1.440 0 -0.06(-4.00%)
Jul 29, 2021 1.540 1.540 1.450 1.500 84,753 -0.02(-1.32%)
Jul 28, 2021 1.440 1.550 1.440 1.520 97,901 +0.05(+3.40%)
Jul 27, 2021 1.460 1.470 1.380 1.470 226,722 +0.02(+1.38%)
Jul 26, 2021 1.480 1.480 1.430 1.450 51,861 -0.01(-0.68%)
Jul 23, 2021 1.480 1.480 1.410 1.460 106,445 -0.04(-2.67%)
Jul 22, 2021 1.480 1.500 1.420 1.500 139,273 +0.03(+2.04%)
Jul 21, 2021 1.400 1.500 1.400 1.470 92,612 +0.04(+2.80%)
Jul 20, 2021 1.460 1.460 1.400 1.430 98,135 -0.02(-1.38%)
Jul 19, 2021 1.420 1.490 1.420 1.450 319,217 -0.03(-2.03%)
Jul 16, 2021 1.480 1.510 1.440 1.480 182,746 +0.00(+0.00%)
Jul 15, 2021 1.520 1.530 1.420 1.480 319,487 -0.07(-4.52%)
Jul 14, 2021 1.500 1.580 1.460 1.550 484,100 +0.03(+1.97%)
Jul 13, 2021 1.540 1.610 1.520 1.520 359,583 -0.02(-1.30%)
Jul 12, 2021 1.570 1.570 1.400 1.540 749,952 -0.02(-1.28%)
Jul 09, 2021 1.540 1.570 1.530 1.560 85,917 +0.01(+0.65%)
Jul 08, 2021 1.560 1.560 1.520 1.550 123,769 -0.01(-0.64%)
Jul 07, 2021 1.560 1.590 1.550 1.560 226,224 -0.01(-0.64%)
Jul 06, 2021 1.510 1.580 1.510 1.570 253,419 +0.03(+1.95%)
Jul 05, 2021 1.520 1.560 1.510 1.540 11,889 +0.01(+0.65%)
Jul 02, 2021 1.560 1.580 1.520 1.530 76,589 -0.03(-1.92%)
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%)
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.