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 30, 2024 0.1250 0.1700 0.1250 0.1550 684,501 +0.02(+19.23%)
Apr 29, 2024 0.1250 0.1450 0.1250 0.1300 58,007 +0.00(+0.00%)
Apr 26, 2024 0.1250 0.1400 0.1250 0.1300 26,163 +0.01(+4.00%)
Apr 25, 2024 0.1250 0.1250 0.1250 0.1250 4,710 +0.02(+25.00%)
Apr 24, 2024 0.1050 0.1250 0.1000 0.1000 22,834 -0.00(-4.76%)
Apr 23, 2024 0.1300 0.1300 0.1050 0.1050 51,500 -0.03(-22.22%)
Apr 22, 2024 0.1300 0.1400 0.1300 0.1350 11,607 +0.00(+0.00%)
Apr 19, 2024 0.1350 0.1450 0.1350 0.1350 23,000 -0.01(-3.57%)
Apr 17, 2024 0.1400 0.1400 100 -0.00(-3.45%)
Apr 16, 2024 0.1350 0.1450 0.1350 0.1450 2,006 +0.01(+11.54%)
Apr 15, 2024 0.1300 0.1300 0.1300 0.1300 5,758 +0.01(+4.00%)
Apr 12, 2024 0.1300 0.1400 0.1250 0.1250 62,562 -0.02(-10.71%)
Apr 11, 2024 0.1400 0.1400 0.1400 0.1400 1,007 +0.01(+3.70%)
Apr 10, 2024 0.1350 0.1400 0.1300 0.1350 23,500 -0.01(-6.90%)
Apr 09, 2024 0.1400 0.1450 0.1400 0.1450 16,729 +0.00(+3.57%)
Apr 08, 2024 0.1350 0.1400 0.1300 0.1400 50,407 +0.01(+7.69%)
Apr 05, 2024 0.1300 0.1350 0.1300 0.1300 4,540 -0.01(-3.70%)
Apr 04, 2024 0.1300 0.1450 0.1250 0.1350 103,506 +0.00(+0.00%)
Apr 03, 2024 0.1350 0.1450 0.1350 0.1350 62,280 -0.01(-3.57%)
Apr 02, 2024 0.1400 0.1450 0.1350 0.1400 55,153 -0.00(-3.45%)
Apr 01, 2024 0.1500 0.1500 0.1350 0.1450 68,641 -0.01(-3.33%)
Mar 28, 2024 0.1500 0 +0.01(+3.45%)
Mar 27, 2024 0.1300 0.1550 0.1300 0.1450 98,962 +0.01(+7.41%)
Mar 26, 2024 0.1400 0.1450 0.1350 0.1350 11,507 +0.01(+3.85%)
Mar 25, 2024 0.1400 0.1400 0.1300 0.1300 5,006 -0.01(-7.14%)
Mar 22, 2024 0.1450 0.1500 0.1400 0.1400 77,500 +0.01(+3.70%)
Mar 21, 2024 0.1250 0.1400 0.1250 0.1350 3,716 +0.01(+3.85%)
Mar 20, 2024 0.1300 0.1350 0.1300 0.1300 2,951 -0.01(-3.70%)
Mar 19, 2024 0.1250 0.1350 0.1250 0.1350 6,250 -0.01(-3.57%)
Mar 18, 2024 0.1400 0.1500 0.1250 0.1400 412,493 +0.01(+7.69%)
Mar 15, 2024 0.1300 0.1400 0.1300 0.1300 35,929 +0.01(+8.33%)
Mar 14, 2024 0.1150 0.1200 0.1150 0.1200 152,000 +0.00(+4.35%)
Mar 13, 2024 0.1150 0.1150 0.1000 0.1150 13,000 +0.01(+15.00%)
Mar 11, 2024 0.1000 0.1000 0 -0.01(-9.09%)
Mar 08, 2024 0.1100 0.1150 0.1000 0.1100 101,600 +0.00(+0.00%)
Mar 07, 2024 0.1200 0.1200 0.1100 0.1100 33,910 -0.01(-8.33%)
Mar 06, 2024 0.1250 0.1300 0.1200 0.1200 58,652 -0.01(-7.69%)
Mar 05, 2024 0.1300 0.1300 0.1200 0.1300 21,200 +0.00(+0.00%)
Mar 04, 2024 0.1200 0.1300 0.1200 0.1300 70,500 +0.01(+8.33%)
Mar 01, 2024 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Feb 29, 2024 0.1300 0.1300 0.1200 0.1200 11,659 +0.00(+0.00%)
Feb 28, 2024 0.1200 0.1250 0.1100 0.1200 14,508 +0.00(+0.00%)
Feb 27, 2024 0.1200 0.1200 0.1200 0.1200 4,457 +0.00(+0.00%)
Feb 26, 2024 0.1250 0.1250 0.1200 0.1200 53,007 -0.01(-4.00%)
Feb 23, 2024 0.1250 0.1250 0.1250 0.1250 41,008 +0.00(+0.00%)
Feb 22, 2024 0.1150 0.1250 0.1150 0.1250 36,508 +0.01(+4.17%)
Feb 21, 2024 0.1250 0.1250 0.1050 0.1200 365,158 -0.01(-4.00%)
Feb 20, 2024 0.1200 0.1300 0.1150 0.1250 95,318 +0.01(+8.70%)
Feb 16, 2024 0.1150 0 +0.00(+0.00%)
Feb 15, 2024 0.1200 0.1350 0.1150 0.1150 227,081 -0.00(-4.17%)
Feb 14, 2024 0.1200 0.1300 0.1200 0.1200 223,270 +0.00(+0.00%)
Feb 13, 2024 0.1250 0.1300 0.1200 0.1200 97,129 +0.00(+0.00%)
Feb 12, 2024 0.1550 0.1750 0.1200 0.1200 716,942 -0.04(-22.58%)
Feb 09, 2024 0.1500 0.1550 0.1500 0.1550 288,815 +0.00(+0.00%)
Feb 08, 2024 0.1500 0.1550 0.1450 0.1550 422,156 +0.01(+3.33%)
Feb 07, 2024 0.1500 0.1550 0.1400 0.1500 60,506 +0.00(+0.00%)
Feb 06, 2024 0.1100 0.1600 0.1100 0.1500 133,000 -0.01(-3.23%)
Feb 05, 2024 0.1500 0.1600 0.1450 0.1550 221,706 -0.01(-3.13%)
Feb 02, 2024 0.1550 0.1600 0.1450 0.1600 232,506 +0.01(+3.23%)
Feb 01, 2024 0.1550 0.1600 0.1450 0.1550 311,700 +0.01(+3.33%)
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%)
Nov 01, 2023 0.2850 0.2850 0.2600 0.2600 21,469 -0.02(-7.14%)
Oct 31, 2023 0.2800 0.2950 0.2600 0.2800 88,768 -0.02(-6.67%)
Oct 30, 2023 0.2800 0.3000 0.1900 0.3000 251,331 +0.01(+3.45%)
Oct 27, 2023 0.2950 0.2950 0.2550 0.2900 67,856 -0.02(-4.92%)
Oct 26, 2023 0.3000 0.3050 0.2950 0.3050 11,000 +0.00(+0.00%)
Oct 25, 2023 0.3250 0.3250 0.3000 0.3050 55,200 -0.02(-4.69%)
Oct 24, 2023 0.3050 0.3200 0.3000 0.3200 60,003 +0.02(+4.92%)
Oct 23, 2023 0.3150 0.3150 0.3050 0.3050 30,500 +0.00(+0.00%)
Oct 20, 2023 0.3100 0.3100 0.3000 0.3050 10,650 +0.00(+0.00%)
Oct 19, 2023 0.3100 0.3100 0.3000 0.3050 32,001 -0.01(-1.61%)
Oct 18, 2023 0.3200 0.3300 0.3000 0.3100 70,503 +0.00(+0.00%)
Oct 17, 2023 0.3100 0.3200 0.2950 0.3100 341,585 +0.02(+6.90%)
Oct 16, 2023 0.2800 0.3100 0.2800 0.2900 20,500 -0.02(-6.45%)
Oct 13, 2023 0.3050 0.3200 0.3050 0.3100 78,930 +0.01(+3.33%)
Oct 12, 2023 0.2950 0.3100 0.2850 0.3000 38,000 +0.01(+1.69%)
Oct 10, 2023 0.2950 0.2950 200 -0.02(-4.84%)
Oct 06, 2023 0.3100 0 -0.01(-3.13%)
Oct 05, 2023 0.3450 0.3500 0.3200 0.3200 121,000 -0.01(-3.03%)
Oct 04, 2023 0.3050 0.3500 0.2350 0.3300 489,402 +0.02(+6.45%)
Oct 03, 2023 0.3150 0.3350 0.3050 0.3100 50,415 -0.01(-1.59%)
Oct 02, 2023 0.3450 0.3550 0.3150 0.3150 87,100 -0.03(-8.70%)
Sep 29, 2023 0.3200 0.3700 0.3100 0.3450 108,400 -0.01(-1.43%)
Sep 28, 2023 0.3200 0.3700 0.3150 0.3500 210,350 +0.00(+0.00%)
Sep 27, 2023 0.3150 0.3750 0.3100 0.3500 461,809 +0.01(+4.48%)
Sep 26, 2023 0.3100 0.3600 0.3100 0.3350 243,913 +0.04(+11.67%)
Sep 25, 2023 0.2850 0.3400 0.2750 0.3000 133,559 -0.02(-4.76%)
Sep 22, 2023 0.2750 0.3350 0.2550 0.3150 28,501 +0.01(+3.28%)
Sep 21, 2023 0.3000 0.3200 0.2800 0.3050 34,014 -0.04(-10.29%)
Sep 20, 2023 0.3100 0.3400 0.3000 0.3400 88,345 +0.01(+3.03%)
Sep 19, 2023 0.3000 0.3300 0.2650 0.3300 365,300 +0.01(+1.54%)
Sep 18, 2023 0.3400 0.3650 0.3100 0.3250 117,900 -0.02(-7.14%)
Sep 15, 2023 0.3500 0.3800 0.2950 0.3500 525,910 +0.01(+2.94%)
Sep 14, 2023 0.3200 0.3600 0.3150 0.3400 170,850 -0.01(-2.86%)
Sep 13, 2023 0.3150 0.3550 0.2750 0.3500 166,310 +0.03(+11.11%)
Sep 12, 2023 0.3650 0.3650 0.3150 0.3150 33,780 -0.05(-14.86%)
Sep 11, 2023 0.3500 0.4000 0.3300 0.3700 87,580 +0.04(+13.85%)
Sep 08, 2023 0.3000 0.3500 0.3000 0.3250 143,777 +0.02(+4.84%)
Sep 07, 2023 0.2700 0.3650 0.2700 0.3100 346,500 +0.01(+3.33%)
Sep 06, 2023 0.3000 0.3500 0.2700 0.3000 493,762 +0.00(+0.00%)
Sep 05, 2023 0.2050 0.3050 0.2050 0.3000 410,975 +0.08(+36.36%)
Sep 01, 2023 0.2200 0 +0.05(+25.71%)
Aug 31, 2023 0.1700 0.2000 0.1700 0.1750 411,600 +0.00(+2.94%)
Aug 30, 2023 0.1500 0.1850 0.1400 0.1700 311,452 +0.02(+13.33%)
Aug 29, 2023 0.1250 0.1500 0.1250 0.1500 83,000 +0.02(+20.00%)
Aug 25, 2023 0.1250 0 -0.01(-3.85%)
Aug 24, 2023 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Aug 23, 2023 0.1150 0.1300 0.0900 0.1300 363,723 +0.01(+4.00%)
Aug 22, 2023 0.1150 0.1300 0.1100 0.1250 392,854 +0.01(+4.17%)
Aug 21, 2023 0.1300 0.1300 0.1200 0.1200 26,095 -0.02(-11.11%)
Aug 18, 2023 0.1200 0.1400 0.1200 0.1350 104,658 +0.01(+3.85%)
Aug 17, 2023 0.1300 0.1400 0.1200 0.1300 93,000 -0.01(-3.70%)
Aug 16, 2023 0.1300 0.1400 0.1150 0.1350 250,000 +0.03(+22.73%)
Aug 15, 2023 0.1200 0.1300 0.1100 0.1100 61,900 -0.01(-12.00%)
Aug 14, 2023 0.1300 0.1500 0.1200 0.1250 61,500 -0.01(-3.85%)
Aug 11, 2023 0.1250 0.1400 0.1200 0.1300 40,150 -0.01(-7.14%)
Aug 10, 2023 0.1350 0.1400 0.1100 0.1400 198,550 +0.00(+0.00%)
Aug 09, 2023 0.1500 0.1550 0.1400 0.1400 49,100 -0.01(-6.67%)
Aug 08, 2023 0.1500 0.1700 0.1500 0.1500 93,156 -0.02(-9.09%)
Aug 04, 2023 0.1650 0 +0.01(+3.13%)
Aug 03, 2023 0.1650 0.1700 0.1550 0.1600 16,400 -0.01(-5.88%)
Aug 02, 2023 0.1700 0.1700 0.1700 0.1700 10,500 +0.00(+0.00%)
Aug 01, 2023 0.1750 0.1750 0.1700 0.1700 27,000 -0.03(-15.00%)
Jul 31, 2023 0.1650 0.2000 0.1650 0.2000 57,450 +0.03(+17.65%)
Jul 28, 2023 0.1650 0.1700 0.1650 0.1700 21,000 +0.01(+3.03%)
Jul 27, 2023 0.1650 0.1650 0.1550 0.1650 26,650 +0.01(+3.13%)
Jul 26, 2023 0.1700 0.1700 0.1600 0.1600 20,750 -0.01(-8.57%)
Jul 25, 2023 0.1800 0.1800 0.1750 0.1750 37,000 -0.01(-2.78%)
Jul 24, 2023 0.1800 0.1800 0.1800 0.1800 500 -0.01(-2.70%)
Jul 21, 2023 0.1900 0.1900 0.1800 0.1850 6,616 -0.01(-5.13%)
Jul 20, 2023 0.1850 0.1950 0.1800 0.1950 47,000 +0.01(+2.63%)
Jul 19, 2023 0.2050 0.2050 0.1900 0.1900 13,115 -0.02(-9.52%)
Jul 18, 2023 0.2000 0.2100 0.2000 0.2100 3,500 +0.00(+0.00%)
Jul 17, 2023 0.2000 0.2100 0.2000 0.2100 5,300 -0.01(-4.55%)
Jul 14, 2023 0.1950 0.2200 0.1950 0.2200 64,200 +0.02(+10.00%)
Jul 13, 2023 0.2050 0.2150 0.2000 0.2000 13,000 -0.01(-6.98%)
Jul 12, 2023 0.2150 0.2200 0.2100 0.2150 4,002 -0.01(-2.27%)
Jul 11, 2023 0.2100 0.2200 0.2100 0.2200 11,000 +0.01(+2.33%)
Jul 10, 2023 0.1900 0.2150 0.1900 0.2150 83,615 +0.03(+16.22%)
Jul 07, 2023 0.1950 0.2000 0.1650 0.1850 157,500 -0.02(-7.50%)
Jul 06, 2023 0.1900 0.2000 0.1800 0.2000 18,825 +0.00(+0.00%)
Jul 05, 2023 0.1950 0.2000 0.1950 0.2000 22,000 +0.03(+17.65%)
Jul 04, 2023 0.1700 0.1700 0.1700 0.1700 557 -0.03(-15.00%)
Jun 30, 2023 0.2000 0 +0.00(+0.00%)
Jun 29, 2023 0.1850 0.2100 0.1850 0.2000 73,072 +0.02(+11.11%)
Jun 28, 2023 0.1850 0.1850 0.1800 0.1800 6,500 -0.01(-5.26%)
Jun 27, 2023 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-5.00%)
Jun 26, 2023 0.1900 0.2000 0.1750 0.2000 32,311 +0.01(+5.26%)
Jun 23, 2023 0.1950 0.1950 0.1900 0.1900 7,500 +0.00(+0.00%)
Jun 22, 2023 0.1850 0.2000 0.1850 0.1900 58,000 +0.01(+2.70%)
Jun 21, 2023 0.1850 0.2000 0.1850 0.1850 31,601 +0.01(+5.71%)
Jun 20, 2023 0.1850 0.1850 0.1750 0.1750 19,912 -0.01(-5.41%)
Jun 16, 2023 0.1850 0 +0.01(+2.78%)
Jun 15, 2023 0.1800 0.1800 0.1800 0.1800 21,100 -0.06(-25.00%)
May 08, 2023 0.2400 0.2450 0.2350 0.2400 34,000 -0.02(-5.88%)
May 05, 2023 0.2500 0.2850 0.2400 0.2550 205,996 +0.01(+2.00%)
May 04, 2023 0.2350 0.2500 0.2300 0.2500 187,530 +0.01(+4.17%)
May 03, 2023 0.2200 0.2500 0.2150 0.2400 163,500 +0.02(+11.63%)
May 02, 2023 0.2200 0.2300 0.2150 0.2150 10,000 -0.01(-4.44%)
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.