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 (%)
Nov 29, 2019 0.5100 0.5600 0.5100 0.5400 140,459 +0.01(+1.89%)
Nov 28, 2019 0.5800 0.5800 0.5100 0.5300 73,571 -0.06(-10.17%)
Nov 27, 2019 0.5800 0.6000 0.5600 0.5900 141,377 +0.00(+0.00%)
Nov 26, 2019 0.5900 0.6000 0.5700 0.5900 113,308 -0.01(-1.67%)
Nov 25, 2019 0.6100 0.6200 0.5900 0.6000 67,045 -0.03(-4.76%)
Nov 22, 2019 0.6100 0.6300 0.5400 0.6300 135,743 +0.00(+0.00%)
Nov 21, 2019 0.5800 0.6300 0.5600 0.6300 78,118 +0.05(+8.62%)
Nov 20, 2019 0.4850 0.5800 0.4850 0.5800 143,297 +0.09(+18.37%)
Nov 19, 2019 0.4350 0.5200 0.4350 0.4900 130,515 +0.04(+10.11%)
Nov 18, 2019 0.4300 0.4450 0.4050 0.4450 88,660 +0.02(+4.71%)
Nov 15, 2019 0.4350 0.4450 0.4200 0.4250 46,600 -0.02(-4.49%)
Nov 14, 2019 0.4050 0.4450 0.4000 0.4450 63,323 +0.03(+7.23%)
Nov 13, 2019 0.4200 0.4350 0.4100 0.4150 103,734 -0.01(-1.19%)
Nov 12, 2019 0.4350 0.4350 0.4050 0.4200 92,200 -0.02(-4.55%)
Nov 11, 2019 0.4350 0.4450 0.4350 0.4400 82,052 +0.01(+1.15%)
Nov 08, 2019 0.4150 0.4500 0.4050 0.4350 133,791 +0.02(+3.57%)
Nov 07, 2019 0.4200 0.4250 0.3900 0.4200 105,412 +0.01(+2.44%)
Nov 06, 2019 0.4150 0.4700 0.3700 0.4100 317,012 +0.00(+1.23%)
Nov 05, 2019 0.5000 0.5000 0.4050 0.4050 178,543 -0.09(-19.00%)
Nov 04, 2019 0.5200 0.5300 0.4900 0.5000 188,708 -0.02(-3.85%)
Nov 01, 2019 0.5400 0.5500 0.5200 0.5200 66,680 -0.02(-3.70%)
Oct 31, 2019 0.5600 0.5600 0.5400 0.5400 57,657 -0.02(-3.57%)
Oct 30, 2019 0.5700 0.5800 0.5600 0.5600 145,544 -0.02(-3.45%)
Oct 29, 2019 0.5800 0.5800 0.5600 0.5800 106,109 -0.02(-3.33%)
Oct 28, 2019 0.5600 0.6000 0.5600 0.6000 55,095 +0.01(+1.69%)
Oct 25, 2019 0.5900 0.6000 0.5600 0.5900 120,071 +0.00(+0.00%)
Oct 24, 2019 0.6200 0.6300 0.5900 0.5900 127,142 -0.03(-4.84%)
Oct 23, 2019 0.6100 0.6500 0.6100 0.6200 124,321 +0.00(+0.00%)
Oct 22, 2019 0.5600 0.6300 0.5500 0.6200 158,985 +0.05(+8.77%)
Oct 21, 2019 0.5700 0.5800 0.5600 0.5700 123,472 -0.01(-1.72%)
Oct 18, 2019 0.5500 0.5800 0.5100 0.5800 198,194 +0.01(+1.75%)
Oct 17, 2019 0.5900 0.6000 0.5700 0.5700 151,340 -0.02(-3.39%)
Oct 16, 2019 0.6200 0.6200 0.5900 0.5900 82,829 -0.03(-4.84%)
Oct 15, 2019 0.6400 0.6400 0.6000 0.6200 111,288 +0.00(+0.00%)
Oct 11, 2019 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Oct 10, 2019 0.6600 0.6600 0.6300 0.6600 136,033 -0.01(-1.49%)
Oct 09, 2019 0.6800 0.6900 0.6700 0.6700 70,482 +0.00(+0.00%)
Oct 08, 2019 0.6600 0.6800 0.6100 0.6700 102,046 -0.01(-1.47%)
Oct 07, 2019 0.6600 0.7000 0.6400 0.6800 116,731 +0.02(+3.03%)
Oct 04, 2019 0.6300 0.6700 0.6300 0.6600 95,751 +0.01(+1.54%)
Oct 03, 2019 0.6700 0.6700 0.6400 0.6500 97,440 -0.03(-4.41%)
Oct 02, 2019 0.6700 0.6900 0.6400 0.6800 118,027 +0.00(+0.00%)
Oct 01, 2019 0.6800 0.7100 0.6700 0.6800 194,699 -0.02(-2.86%)
Sep 30, 2019 0.6900 0.7000 0.6500 0.7000 162,728 +0.00(+0.00%)
Sep 27, 2019 0.7200 0.7700 0.6800 0.7000 121,181 -0.03(-4.11%)
Sep 26, 2019 0.7300 0.8000 0.7100 0.7300 292,304 -0.03(-3.95%)
Sep 25, 2019 0.7800 0.7800 0.7400 0.7600 193,332 -0.04(-5.00%)
Sep 24, 2019 0.7900 0.8000 0.7700 0.8000 84,382 +0.00(+0.00%)
Sep 23, 2019 0.7900 0.8100 0.7600 0.8000 313,965 +0.00(+0.00%)
Sep 20, 2019 0.8000 0.8100 0.7600 0.8000 303,483 +0.00(+0.00%)
Sep 19, 2019 0.7200 0.8700 0.6700 0.8000 453,588 +0.09(+12.68%)
Sep 18, 2019 0.6900 0.7100 0.6800 0.7100 158,570 +0.02(+2.90%)
Sep 17, 2019 0.6900 0.7000 0.6400 0.6900 147,235 -0.01(-1.43%)
Sep 16, 2019 0.7000 0.7100 0.6800 0.7000 160,695 -0.02(-2.78%)
Sep 13, 2019 0.7400 0.7600 0.7000 0.7200 140,505 -0.01(-1.37%)
Sep 12, 2019 0.7600 0.7600 0.7200 0.7300 110,231 -0.03(-3.95%)
Sep 11, 2019 0.7300 0.8100 0.7200 0.7600 241,016 +0.04(+5.56%)
Sep 10, 2019 0.8100 0.8100 0.7100 0.7200 142,086 -0.07(-8.86%)
Sep 09, 2019 0.8500 0.8500 0.7800 0.7900 168,770 -0.06(-7.06%)
Sep 06, 2019 0.8900 0.8900 0.7800 0.8500 144,884 -0.05(-5.56%)
Sep 05, 2019 0.8000 0.9000 0.8000 0.9000 371,754 +0.10(+12.50%)
Sep 04, 2019 0.8000 0.8300 0.7800 0.8000 442,696 -0.02(-2.44%)
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.