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 (%)
Dec 31, 2019 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Dec 30, 2019 0.5300 0.5500 0.5200 0.5500 80,036 +0.05(+10.00%)
Dec 27, 2019 0.5300 0.5300 0.5000 0.5000 84,746 -0.02(-3.85%)
Dec 24, 2019 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Dec 23, 2019 0.5400 0.5500 0.5200 0.5500 100,509 +0.01(+1.85%)
Dec 20, 2019 0.5200 0.5500 0.5200 0.5400 169,020 +0.02(+3.85%)
Dec 19, 2019 0.5100 0.5400 0.5000 0.5200 153,088 +0.01(+1.96%)
Dec 18, 2019 0.5000 0.5100 0.4800 0.5100 145,447 +0.00(+0.00%)
Dec 17, 2019 0.5200 0.5300 0.5100 0.5100 105,300 -0.01(-1.92%)
Dec 16, 2019 0.5100 0.5200 0.5000 0.5200 95,697 +0.00(+0.00%)
Dec 13, 2019 0.5500 0.5600 0.4800 0.5200 192,147 -0.03(-5.45%)
Dec 12, 2019 0.5800 0.5800 0.5500 0.5500 73,154 -0.02(-3.51%)
Dec 11, 2019 0.5900 0.5900 0.5600 0.5700 67,872 -0.03(-5.00%)
Dec 10, 2019 0.5700 0.6000 0.5500 0.6000 156,880 +0.01(+1.69%)
Dec 09, 2019 0.5900 0.6000 0.5400 0.5900 149,669 -0.02(-3.28%)
Dec 06, 2019 0.5900 0.6300 0.5700 0.6100 145,163 +0.02(+3.39%)
Dec 05, 2019 0.5300 0.6200 0.5000 0.5900 229,910 +0.05(+9.26%)
Dec 04, 2019 0.5500 0.5800 0.5400 0.5400 129,635 -0.01(-1.82%)
Dec 03, 2019 0.5200 0.5600 0.5000 0.5500 176,276 +0.01(+1.85%)
Dec 02, 2019 0.5400 0.5400 0.5200 0.5400 46,100 +0.00(+0.00%)
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%)
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.