Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (CSE: FFNT )

0.1250 +0.0050 (+4.17%)
Official Closing Price Updated: 3:59 PM EDT, May 24, 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 (%)
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 30,000 +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%)
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.