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 30, 2021 1.340 1.340 1.280 1.300 254,399 -0.04(-2.99%)
Nov 29, 2021 1.370 1.400 1.310 1.340 184,050 -0.04(-2.90%)
Nov 26, 2021 1.330 1.400 1.310 1.380 285,470 +0.04(+2.99%)
Nov 25, 2021 1.340 1.340 1.330 1.340 3,800 +0.01(+0.75%)
Nov 24, 2021 1.360 1.390 1.320 1.330 164,085 -0.06(-4.32%)
Nov 23, 2021 1.250 1.390 1.250 1.390 295,931 +0.09(+6.92%)
Nov 22, 2021 1.290 1.340 1.250 1.300 270,778 -0.01(-0.76%)
Nov 19, 2021 1.390 1.390 1.280 1.310 173,607 -0.04(-2.96%)
Nov 18, 2021 1.400 1.420 1.270 1.350 402,416 -0.04(-2.88%)
Nov 17, 2021 1.420 1.440 1.330 1.390 152,415 -0.04(-2.80%)
Nov 16, 2021 1.480 1.520 1.420 1.430 133,903 -0.06(-4.03%)
Nov 15, 2021 1.500 1.640 1.450 1.490 381,273 -0.13(-8.02%)
Nov 12, 2021 1.590 1.650 1.460 1.620 907,792 +0.10(+6.58%)
Nov 11, 2021 1.330 1.530 1.310 1.520 844,176 +0.19(+14.29%)
Nov 10, 2021 1.300 1.360 1.330 332,620 -0.01(-0.75%)
Nov 09, 2021 1.280 1.440 1.280 1.340 714,859 +0.09(+7.20%)
Nov 08, 2021 1.340 1.450 1.230 1.250 619,673 -0.06(-4.58%)
Nov 05, 2021 1.230 1.310 1.230 1.310 337,571 +0.07(+5.65%)
Nov 04, 2021 1.200 1.250 1.150 1.240 248,789 +0.00(+0.00%)
Nov 03, 2021 1.260 1.270 1.230 1.240 87,912 -0.03(-2.36%)
Nov 02, 2021 1.260 1.280 1.250 1.270 71,242 -0.01(-0.78%)
Nov 01, 2021 1.300 1.270 1.270 1.280 56,052 -0.01(-0.78%)
Oct 29, 2021 1.230 1.310 1.210 1.290 237,671 +0.08(+6.61%)
Oct 28, 2021 1.210 1.230 1.190 1.210 319,030 -0.02(-1.63%)
Oct 27, 2021 1.210 1.230 1.190 1.230 130,641 +0.02(+1.65%)
Oct 26, 2021 1.200 1.210 106,612 +0.00(+0.00%)
Oct 25, 2021 1.210 1.220 1.200 1.210 72,537 -0.01(-0.82%)
Oct 22, 2021 1.280 1.280 1.210 1.220 90,073 -0.07(-5.43%)
Oct 21, 2021 1.250 1.290 1.230 1.290 122,995 +0.03(+2.38%)
Oct 20, 2021 1.280 1.300 1.230 1.260 275,722 -0.04(-3.08%)
Oct 19, 2021 1.240 1.300 1.230 1.300 190,210 +0.04(+3.17%)
Oct 18, 2021 1.230 1.270 1.220 1.260 177,809 +0.02(+1.61%)
Oct 15, 2021 1.270 1.290 1.220 1.240 150,095 -0.05(-3.88%)
Oct 14, 2021 1.280 1.290 1.250 1.290 112,270 +0.01(+0.78%)
Oct 13, 2021 1.270 1.300 1.250 1.280 118,049 -0.01(-0.78%)
Oct 12, 2021 1.330 1.330 1.260 1.290 61,174 -0.04(-3.01%)
Oct 08, 2021 1.330 1.330 1.330 0 +0.03(+2.31%)
Oct 07, 2021 1.270 1.310 1.260 1.300 186,817 +0.03(+2.36%)
Oct 06, 2021 1.280 1.290 1.260 1.270 70,333 -0.02(-1.55%)
Oct 05, 2021 1.280 1.290 1.220 1.290 81,234 -0.01(-0.77%)
Oct 04, 2021 1.300 1.310 1.270 1.300 67,878 -0.04(-2.99%)
Oct 01, 2021 1.330 1.340 1.280 1.340 93,372 +0.01(+0.75%)
Sep 30, 2021 1.310 1.370 1.280 1.330 143,756 +0.03(+2.31%)
Sep 29, 2021 1.320 1.330 1.280 1.300 225,620 -0.01(-0.76%)
Sep 28, 2021 1.330 1.370 1.290 1.310 380,124 -0.06(-4.38%)
Sep 27, 2021 1.370 1.390 1.280 1.370 96,285 +0.02(+1.48%)
Sep 24, 2021 1.290 1.360 1.270 1.350 83,132 +0.06(+4.65%)
Sep 23, 2021 1.280 1.400 1.270 1.290 236,330 +0.04(+3.20%)
Sep 22, 2021 1.300 1.420 1.230 1.250 246,892 -0.05(-3.85%)
Sep 21, 2021 1.250 1.330 1.170 1.300 303,439 +0.04(+3.17%)
Sep 20, 2021 1.300 1.320 1.230 1.260 381,605 -0.08(-5.97%)
Sep 17, 2021 1.330 1.340 1.280 1.340 133,329 -0.01(-0.74%)
Sep 16, 2021 1.310 1.350 1.270 1.350 105,665 +0.04(+3.05%)
Sep 15, 2021 1.290 1.320 1.280 1.310 111,281 -0.01(-0.76%)
Sep 14, 2021 1.280 1.340 1.250 1.320 180,058 +0.03(+2.33%)
Sep 13, 2021 1.280 1.300 1.220 1.290 109,432 +0.01(+0.78%)
Sep 10, 2021 1.270 1.290 1.240 1.280 72,219 -0.02(-1.54%)
Sep 09, 2021 1.270 1.300 1.210 1.300 194,087 +0.02(+1.56%)
Sep 08, 2021 1.280 1.300 1.260 1.280 139,715 -0.01(-0.78%)
Sep 07, 2021 1.310 1.310 1.270 1.290 70,940 -0.02(-1.53%)
Sep 03, 2021 1.310 1.310 1.310 0 +0.01(+0.77%)
Sep 02, 2021 1.310 1.320 1.280 1.300 176,229 -0.01(-0.76%)
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.