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

4Front Ventures Corp (CSE: FFNT )

0.1200 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.1450 0.1600 0.1450 0.1500 18,706 +0.01(+11.11%)
Jan 30, 2024 0.1500 0.1600 0.1350 0.1350 69,100 -0.02(-12.90%)
Jan 29, 2024 0.1500 0.1550 0.1500 0.1550 16,500 +0.01(+6.90%)
Jan 26, 2024 0.1500 0.1650 0.1350 0.1450 117,531 -0.01(-3.33%)
Jan 25, 2024 0.1300 0.1550 0.1300 0.1500 21,400 +0.01(+11.11%)
Jan 24, 2024 0.1350 0.1400 0.1300 0.1350 115,206 +0.01(+3.85%)
Jan 23, 2024 0.1200 0.1300 0.1200 0.1300 30,500 +0.01(+6.12%)
Jan 22, 2024 0.1150 0.1300 0.1100 0.1225 128,042 -0.00(-2.00%)
Jan 19, 2024 0.1200 0.1250 0.0750 0.1250 522,100 -0.01(-3.85%)
Jan 18, 2024 0.1400 0.1450 0.1100 0.1300 113,507 -0.01(-10.34%)
Jan 17, 2024 0.1550 0.1750 0.1450 0.1450 69,100 -0.03(-17.14%)
Jan 16, 2024 0.1700 0.1750 0.1500 0.1750 678,725 +0.01(+9.37%)
Jan 15, 2024 0.1550 0.1750 0.1550 0.1600 211,616 +0.00(+0.00%)
Jan 12, 2024 0.1450 0.1650 0.1400 0.1600 232,300 +0.02(+10.34%)
Jan 11, 2024 0.1350 0.1450 0.1350 0.1450 5,152 +0.00(+3.57%)
Jan 10, 2024 0.1400 0.1400 0.1400 0.1400 9,506 -0.00(-3.45%)
Jan 09, 2024 0.1400 0.1450 0.1350 0.1450 32,012 -0.01(-3.33%)
Jan 08, 2024 0.1600 0.1650 0.1400 0.1500 128,006 -0.01(-4.76%)
Jan 05, 2024 0.1400 0.1700 0.1400 0.1575 190,006 +0.01(+5.00%)
Jan 04, 2024 0.1500 0.1650 0.1400 0.1500 54,849 +0.01(+3.45%)
Jan 03, 2024 0.1300 0.1450 0.1300 0.1450 73,213 +0.01(+7.41%)
Jan 02, 2024 0.1250 0.1350 0.1250 0.1350 28,526 +0.01(+3.85%)
Dec 29, 2023 0.1300 0 +0.00(+0.00%)
Dec 28, 2023 0.1400 0.1500 0.1300 0.1300 115,900 -0.01(-7.14%)
Dec 27, 2023 0.1200 0.1500 0.1200 0.1400 209,952 +0.02(+12.00%)
Dec 22, 2023 0.1250 0 +0.00(+0.00%)
Dec 21, 2023 0.1350 0.1350 0.1200 0.1250 24,933 -0.01(-3.85%)
Dec 20, 2023 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Dec 19, 2023 0.1250 0.1300 0.1250 0.1300 42,185 +0.00(+0.00%)
Dec 18, 2023 0.1500 0.1500 0.1300 0.1300 137,706 -0.02(-13.33%)
Dec 15, 2023 0.1450 0.1500 0.1400 0.1500 14,006 +0.01(+3.45%)
Dec 14, 2023 0.1450 0.1500 0.1400 0.1450 19,566 +0.00(+3.57%)
Dec 13, 2023 0.1250 0.1450 0.1250 0.1400 101,236 +0.02(+12.00%)
Dec 12, 2023 0.1500 0.1650 0.1250 0.1250 172,193 -0.03(-19.35%)
Dec 11, 2023 0.1850 0.1850 0.1450 0.1550 105,535 -0.03(-16.22%)
Dec 08, 2023 0.1800 0.1850 0.1800 0.1850 3,150 +0.00(+0.00%)
Dec 07, 2023 0.1900 0.2100 0.1800 0.1850 56,510 +0.01(+5.71%)
Dec 06, 2023 0.1600 0.1950 0.1550 0.1750 204,283 +0.01(+9.37%)
Dec 05, 2023 0.1500 0.1600 0.1450 0.1600 27,800 +0.02(+14.29%)
Dec 04, 2023 0.1400 0.1500 0.1350 0.1400 132,205 +0.00(+0.00%)
Dec 01, 2023 0.1550 0.1550 0.1400 0.1400 77,232 +0.00(+0.00%)
Nov 30, 2023 0.1650 0.1650 0.1350 0.1400 221,088 -0.03(-20.00%)
Nov 29, 2023 0.2000 0.2000 0.1550 0.1750 275,800 -0.02(-10.26%)
Nov 28, 2023 0.2150 0.2200 0.1950 0.1950 92,679 -0.03(-13.33%)
Nov 27, 2023 0.2350 0.2350 0.2050 0.2250 53,040 -0.01(-2.17%)
Nov 24, 2023 0.2300 0.2300 0.2200 0.2300 109,000 -0.01(-4.17%)
Nov 23, 2023 0.2400 0.2400 0.2400 0.2400 1,081 +0.01(+2.13%)
Nov 22, 2023 0.2400 0.2450 0.2200 0.2350 120,820 -0.03(-9.62%)
Nov 21, 2023 0.2900 0.2950 0.2500 0.2600 5,139,333 -0.03(-11.86%)
Nov 20, 2023 0.3000 0.3000 0.2750 0.2950 177,616 -0.01(-3.28%)
Nov 17, 2023 0.2750 0.3150 0.2700 0.3050 421,139 +0.02(+5.17%)
Nov 16, 2023 0.2750 0.2900 0.2700 0.2900 127,673 +0.01(+3.57%)
Nov 15, 2023 0.2650 0.2800 0.2600 0.2800 135,205 +0.03(+12.00%)
Nov 14, 2023 0.2800 0.2800 0.2500 0.2500 83,282 -0.03(-10.71%)
Nov 13, 2023 0.2750 0.2850 0.2500 0.2800 166,203 +0.01(+3.70%)
Nov 10, 2023 0.2500 0.2700 0.2450 0.2700 147,938 +0.02(+8.00%)
Nov 09, 2023 0.2550 0.2700 0.2500 0.2500 86,846 -0.01(-3.85%)
Nov 08, 2023 0.2500 0.2750 0.2300 0.2600 147,390 +0.04(+18.18%)
Nov 07, 2023 0.2250 0.2500 0.2100 0.2200 164,725 -0.01(-2.22%)
Nov 06, 2023 0.2300 0.2300 0.2200 0.2250 22,683 -0.01(-4.26%)
Nov 03, 2023 0.2550 0.2650 0.2350 0.2350 76,582 -0.02(-6.00%)
Nov 02, 2023 0.2300 0.2700 0.2100 0.2500 304,776 -0.01(-3.85%)
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.