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, 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 30,000 +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%)
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.