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, 2022 0.7200 0.7400 0.6900 0.7200 108,076 +0.01(+1.41%)
Aug 30, 2022 0.7100 0.7300 0.6900 0.7100 80,170 -0.01(-1.39%)
Aug 29, 2022 0.7200 0.7500 0.7200 0.7200 204,834 +0.02(+2.86%)
Aug 26, 2022 0.7400 0.7500 0.7000 0.7000 75,670 -0.03(-4.11%)
Aug 25, 2022 0.7000 0.7400 0.6800 0.7300 77,723 +0.04(+5.80%)
Aug 24, 2022 0.6900 0.7200 0.6500 0.6900 1,138,680 +0.00(+0.00%)
Aug 23, 2022 0.7200 0.7200 0.6800 0.6900 32,159 -0.03(-4.17%)
Aug 22, 2022 0.7400 0.7400 0.6900 0.7200 136,402 -0.03(-4.00%)
Aug 19, 2022 0.7400 0.8000 0.7350 0.7500 143,792 -0.01(-1.32%)
Aug 18, 2022 0.7200 0.7600 0.7200 0.7600 16,274 +0.04(+5.56%)
Aug 17, 2022 0.7500 0.7600 0.7200 0.7200 27,115 -0.02(-2.70%)
Aug 16, 2022 0.7200 0.7500 0.7200 0.7400 96,485 +0.03(+4.23%)
Aug 15, 2022 0.6800 0.7500 0.6800 0.7100 69,258 +0.01(+1.43%)
Aug 12, 2022 0.7100 0.7300 0.6800 0.7000 221,175 -0.02(-2.78%)
Aug 11, 2022 0.7300 0.7400 0.7100 0.7200 52,408 -0.02(-2.70%)
Aug 10, 2022 0.7200 0.7400 0.7200 0.7400 54,786 +0.00(+0.00%)
Aug 09, 2022 0.7100 0.7400 0.7100 0.7400 30,756 +0.04(+4.96%)
Aug 08, 2022 0.6900 0.7100 0.6900 0.7050 48,240 -0.01(-0.70%)
Aug 05, 2022 0.7100 0.7300 0.7000 0.7100 98,156 +0.00(+0.00%)
Aug 04, 2022 0.7500 0.7700 0.7000 0.7100 73,475 -0.04(-5.33%)
Aug 03, 2022 0.7600 0.7800 0.7400 0.7500 78,382 -0.01(-1.32%)
Aug 02, 2022 0.7600 0.7600 0.7400 0.7600 98,674 +0.00(+0.00%)
Jul 29, 2022 0.7600 0 -0.01(-1.30%)
Jul 28, 2022 0.7500 0.7700 0.7400 0.7700 82,403 +0.02(+2.67%)
Jul 27, 2022 0.8000 0.8300 0.7500 0.7500 179,556 -0.06(-7.41%)
Jul 26, 2022 0.8600 0.8600 0.7800 0.8100 98,651 -0.03(-3.57%)
Jul 25, 2022 0.8300 0.8700 0.8300 0.8400 74,182 +0.00(+0.00%)
Jul 22, 2022 0.7900 0.8600 0.7700 0.8400 350,427 +0.04(+5.00%)
Jul 21, 2022 0.7900 0.8100 0.7600 0.8000 373,227 +0.02(+2.56%)
Jul 20, 2022 0.7300 0.8600 0.7300 0.7800 716,458 +0.04(+5.41%)
Jul 19, 2022 0.7100 0.7400 0.7000 0.7400 289,492 +0.04(+5.71%)
Jul 18, 2022 0.6800 0.7200 0.6800 0.7000 191,922 +0.04(+6.06%)
Jul 15, 2022 0.7100 0.7200 0.6600 0.6600 174,947 -0.05(-7.04%)
Jul 14, 2022 0.6800 0.7500 0.6600 0.7100 636,441 +0.03(+4.41%)
Jul 13, 2022 0.6700 0.6800 0.6450 0.6800 299,175 +0.00(+0.00%)
Jul 12, 2022 0.6500 0.6800 0.6500 0.6800 159,759 +0.01(+1.49%)
Jul 11, 2022 0.6800 0.6800 0.6400 0.6700 65,210 -0.01(-1.47%)
Jul 08, 2022 0.7100 0.7100 0.6400 0.6800 326,011 -0.02(-2.86%)
Jul 07, 2022 0.7000 0.7600 0.6900 0.7000 281,142 -0.01(-1.41%)
Jul 06, 2022 0.7000 0.7550 0.6900 0.7100 488,417 +0.02(+2.90%)
Jul 05, 2022 0.6900 0.7300 0.6800 0.6900 78,146 -0.02(-2.82%)
Jun 30, 2022 0.7100 200 -0.01(-1.39%)
Jun 29, 2022 0.7600 0.7600 0.6700 0.7200 175,327 -0.03(-4.00%)
Jun 28, 2022 0.7300 0.7500 0.7150 0.7500 46,470 -0.01(-1.32%)
Jun 27, 2022 0.7500 0.7700 0.7100 0.7600 144,130 +0.02(+2.70%)
Jun 24, 2022 0.7100 0.7500 0.6900 0.7400 93,560 +0.04(+5.71%)
Jun 23, 2022 0.7200 0.7200 0.7000 0.7000 21,696 -0.01(-1.41%)
Jun 22, 2022 0.7200 0.7300 0.7000 0.7100 268,456 -0.02(-2.74%)
Jun 21, 2022 0.8100 0.8100 0.7200 0.7300 102,060 -0.09(-10.98%)
Jun 20, 2022 0.7800 0.8300 0.7600 0.8200 25,500 +0.05(+6.49%)
Jun 17, 2022 0.7900 0.8200 0.7700 0.7700 147,230 -0.02(-2.53%)
Jun 16, 2022 0.8400 0.8400 0.7850 0.7900 108,803 -0.04(-4.82%)
Jun 15, 2022 0.8200 0.8800 0.8000 0.8300 131,690 +0.02(+2.47%)
Jun 14, 2022 0.8400 0.8600 0.8000 0.8100 191,430 -0.02(-2.41%)
Jun 13, 2022 0.8800 0.9000 0.8300 0.8300 202,983 -0.06(-6.74%)
Jun 10, 2022 0.8600 0.9000 0.8500 0.8900 637,048 +0.01(+1.14%)
Jun 09, 2022 0.8600 0.8800 0.7900 0.8800 359,274 +0.02(+2.33%)
Jun 08, 2022 0.8300 0.8800 0.8200 0.8600 291,768 +0.03(+3.61%)
Jun 07, 2022 0.8900 0.8900 0.8300 0.8300 194,202 -0.06(-6.74%)
Jun 06, 2022 0.9100 0.9100 0.8900 0.8900 127,594 +0.00(+0.00%)
Jun 03, 2022 0.9000 0.9000 0.8900 0.8900 23,654 -0.01(-1.11%)
Jun 02, 2022 0.9000 0.9000 0.9000 0.9000 12,706 +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.