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 (%)
Apr 28, 2023 0.2200 0.2250 0.2000 0.2200 223,000 -0.01(-4.35%)
Apr 27, 2023 0.2500 0.2500 0.2200 0.2300 230,025 +0.00(+0.00%)
Apr 26, 2023 0.2500 0.2500 0.2300 0.2300 4,250 +0.01(+2.22%)
Apr 25, 2023 0.2300 0.2300 0.2250 0.2250 1,310 -0.02(-10.00%)
Apr 24, 2023 0.2450 0.2500 0.2200 0.2500 242,515 +0.04(+16.28%)
Apr 21, 2023 0.2150 0.2350 0.2150 0.2150 15,520 +0.00(+0.00%)
Apr 20, 2023 0.2300 0.2300 0.2150 0.2150 8,078 -0.01(-4.44%)
Apr 19, 2023 0.2200 0.2250 0.2200 0.2250 12,501 +0.02(+9.76%)
Apr 18, 2023 0.2200 0.2200 0.2050 0.2050 419,375 -0.03(-10.87%)
Apr 17, 2023 0.2300 0.2400 0.2300 0.2300 13,500 -0.00(-2.13%)
Apr 14, 2023 0.2350 0.2350 0.2350 0.2350 1,500 +0.01(+4.44%)
Apr 13, 2023 0.2300 0.2300 0.2250 0.2250 2,650 +0.00(+0.00%)
Apr 12, 2023 0.2400 0.2400 0.2200 0.2250 32,440 +0.01(+4.65%)
Apr 11, 2023 0.2400 0.2600 0.2150 0.2150 15,210 -0.04(-14.00%)
Apr 10, 2023 0.2500 0.2500 0.2450 0.2500 7,600 +0.02(+6.38%)
Apr 06, 2023 0.2350 0 +0.02(+9.30%)
Apr 05, 2023 0.2300 0.2350 0.2150 0.2150 104,800 -0.02(-6.52%)
Apr 04, 2023 0.2250 0.2400 0.2250 0.2300 60,020 +0.01(+2.22%)
Apr 03, 2023 0.2200 0.2350 0.2200 0.2250 46,468 -0.01(-2.17%)
Mar 31, 2023 0.2550 0.2550 0.2300 0.2300 2,547 -0.01(-6.12%)
Mar 30, 2023 0.2450 0.2550 0.2350 0.2450 51,122 +0.01(+4.26%)
Mar 29, 2023 0.2550 0.2700 0.2300 0.2350 24,984 -0.02(-6.00%)
Mar 28, 2023 0.2400 0.2500 0.2400 0.2500 89,500 +0.01(+2.04%)
Mar 27, 2023 0.2500 0.2600 0.2400 0.2450 172,533 -0.02(-5.77%)
Mar 24, 2023 0.3000 0.3000 0.2450 0.2600 185,700 -0.01(-3.70%)
Mar 23, 2023 0.3050 0.3100 0.2650 0.2700 98,500 -0.04(-12.90%)
Mar 22, 2023 0.3150 0.3150 0.2900 0.3100 68,500 +0.01(+1.64%)
Mar 21, 2023 0.3000 0.3100 0.2900 0.3050 79,298 -0.01(-1.61%)
Mar 20, 2023 0.2850 0.3200 0.2850 0.3100 117,759 +0.01(+3.33%)
Mar 17, 2023 0.3400 0.3400 0.3000 0.3000 42,300 -0.04(-11.76%)
Mar 16, 2023 0.3100 0.3450 0.3075 0.3400 113,305 +0.01(+3.03%)
Mar 15, 2023 0.3250 0.3300 0.3100 0.3300 49,660 +0.02(+6.45%)
Mar 14, 2023 0.3300 0.3350 0.3100 0.3100 13,380 +0.01(+1.64%)
Mar 13, 2023 0.3150 0.3250 0.3050 0.3050 11,794 -0.03(-8.96%)
Mar 10, 2023 0.3400 0.3500 0.3200 0.3350 33,500 +0.01(+1.52%)
Mar 09, 2023 0.3200 0.3500 0.3150 0.3300 114,341 -0.01(-4.35%)
Mar 08, 2023 0.3500 0.3500 0.3300 0.3450 102,500 -0.01(-1.43%)
Mar 07, 2023 0.3450 0.3550 0.3300 0.3500 88,400 +0.01(+1.45%)
Mar 06, 2023 0.3300 0.3550 0.3300 0.3450 87,815 +0.00(+1.47%)
Mar 03, 2023 0.3200 0.3400 0.3100 0.3400 29,307 +0.05(+15.25%)
Mar 02, 2023 0.3100 0.3250 0.2950 0.2950 183,345 -0.01(-1.67%)
Mar 01, 2023 0.2800 0.3100 0.2800 0.3000 116,943 -0.01(-1.64%)
Feb 28, 2023 0.3200 0.3200 0.3050 0.3050 43,413 -0.01(-3.17%)
Feb 27, 2023 0.3100 0.3150 0.3050 0.3150 7,508 +0.00(+0.00%)
Feb 24, 2023 0.3100 0.3150 0.3100 0.3150 15,478 +0.02(+5.00%)
Feb 23, 2023 0.3300 0.3300 0.3000 0.3000 11,781 -0.01(-3.23%)
Feb 22, 2023 0.3300 0.3300 0.3100 0.3100 59,180 -0.01(-3.13%)
Feb 21, 2023 0.3300 0.3300 0.3200 0.3200 100,742 -0.02(-5.88%)
Feb 17, 2023 0.3400 0 +0.02(+4.62%)
Feb 16, 2023 0.3200 0.3400 0.3150 0.3250 123,400 -0.01(-1.52%)
Feb 15, 2023 0.3450 0.3450 0.3200 0.3300 29,350 +0.00(+0.00%)
Feb 14, 2023 0.3300 0.3400 0.3200 0.3300 17,140 +0.00(+0.00%)
Feb 13, 2023 0.3250 0.3400 0.3200 0.3300 41,837 +0.01(+1.54%)
Feb 10, 2023 0.3350 0.3400 0.3250 0.3250 61,500 +0.00(+0.00%)
Feb 09, 2023 0.3250 0.3400 0.3100 0.3250 131,850 +0.00(+0.00%)
Feb 08, 2023 0.3300 0.3300 0.3250 0.3250 4,376 -0.01(-1.52%)
Feb 07, 2023 0.3350 0.3350 0.3150 0.3300 42,015 +0.00(+0.00%)
Feb 06, 2023 0.3350 0.3400 0.3300 0.3300 24,500 -0.01(-1.49%)
Feb 03, 2023 0.3250 0.3500 0.3200 0.3350 53,372 -0.01(-1.47%)
Feb 02, 2023 0.3300 0.3400 0.3200 0.3400 104,709 +0.01(+1.49%)
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.