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 (%)
Mar 31, 2021 1.350 1.490 1.340 1.460 294,853 +0.10(+7.35%)
Mar 30, 2021 1.370 1.380 1.260 1.360 451,904 -0.02(-1.45%)
Mar 29, 2021 1.550 1.550 1.340 1.380 543,008 -0.17(-10.97%)
Mar 26, 2021 1.450 1.550 1.410 1.550 351,100 +0.10(+6.90%)
Mar 25, 2021 1.490 1.520 1.340 1.450 426,894 -0.06(-3.97%)
Mar 24, 2021 1.570 1.630 1.480 1.510 423,709 -0.11(-6.79%)
Mar 23, 2021 1.610 1.620 1.510 1.620 685,075 -0.01(-0.61%)
Mar 22, 2021 1.650 1.740 1.620 1.630 236,534 -0.09(-5.23%)
Mar 19, 2021 1.590 1.760 1.590 1.720 473,200 +0.09(+5.52%)
Mar 18, 2021 1.750 1.840 1.610 1.630 318,524 -0.14(-7.91%)
Mar 17, 2021 1.750 1.830 1.620 1.770 555,799 +0.00(+0.00%)
Mar 16, 2021 1.880 1.880 1.730 1.770 218,123 -0.11(-5.85%)
Mar 15, 2021 1.750 1.930 1.700 1.880 596,731 +0.14(+8.05%)
Mar 12, 2021 1.720 1.850 1.710 1.740 481,500 +0.03(+1.75%)
Mar 11, 2021 1.770 1.810 1.690 1.710 697,540 +0.00(+0.00%)
Mar 10, 2021 1.770 1.780 1.560 1.710 670,307 -0.11(-6.04%)
Mar 09, 2021 1.800 1.880 1.770 1.820 565,171 -0.01(-0.55%)
Mar 08, 2021 1.940 1.940 1.830 1.830 303,006 -0.09(-4.69%)
Mar 05, 2021 1.840 1.970 1.640 1.920 567,000 +0.07(+3.78%)
Mar 04, 2021 2.050 2.080 1.810 1.850 729,288 -0.23(-11.06%)
Mar 03, 2021 2.100 2.100 1.880 2.080 1,173,252 +0.00(+0.00%)
Mar 02, 2021 2.120 2.190 2.060 2.080 286,638 -0.04(-1.89%)
Mar 01, 2021 2.070 2.310 2.020 2.120 465,712 -0.01(-0.47%)
Feb 26, 2021 2.070 2.220 1.920 2.130 330,300 +0.03(+1.43%)
Feb 25, 2021 2.250 2.330 2.100 2.100 262,381 -0.16(-7.08%)
Feb 24, 2021 2.320 2.340 2.240 2.260 209,702 -0.06(-2.59%)
Feb 23, 2021 2.190 2.380 2.090 2.320 727,971 +0.09(+4.04%)
Feb 22, 2021 2.110 2.380 2.110 2.230 600,766 +0.09(+4.21%)
Feb 19, 2021 2.170 2.250 2.140 2.140 290,100 -0.03(-1.38%)
Feb 18, 2021 2.450 2.450 2.160 2.170 497,636 -0.26(-10.70%)
Feb 17, 2021 2.270 2.520 2.110 2.430 1,269,758 +0.15(+6.58%)
Feb 16, 2021 2.120 2.340 2.030 2.280 1,409,786 +0.14(+6.54%)
Feb 12, 2021 2.140 2.140 2.140 0 -0.07(-3.17%)
Feb 11, 2021 2.150 2.360 2.130 2.210 1,242,857 -0.11(-4.74%)
Feb 10, 2021 2.110 2.350 2.080 2.320 2,659,336 +0.28(+13.73%)
Feb 09, 2021 1.990 2.165 1.880 2.040 2,965,227 +0.07(+3.55%)
Feb 08, 2021 1.800 2.020 1.790 1.970 3,626,979 +0.12(+6.49%)
Feb 05, 2021 1.900 2.040 1.790 1.850 1,644,300 -0.05(-2.63%)
Feb 04, 2021 1.460 1.900 1.460 1.900 1,863,680 +0.43(+29.25%)
Feb 03, 2021 1.460 1.600 1.460 1.470 833,115 -0.02(-1.34%)
Feb 02, 2021 1.420 1.500 1.420 1.490 362,915 +0.01(+0.68%)
Feb 01, 2021 1.380 1.480 1.360 1.480 166,322 +0.06(+4.23%)
Jan 29, 2021 1.460 1.470 1.380 1.420 339,400 -0.06(-4.05%)
Jan 28, 2021 1.510 1.520 1.460 1.480 123,703 -0.07(-4.52%)
Jan 27, 2021 1.420 1.560 1.280 1.550 1,205,140 +0.12(+8.39%)
Jan 26, 2021 1.470 1.530 1.400 1.430 207,764 -0.08(-5.30%)
Jan 25, 2021 1.580 1.600 1.410 1.510 469,099 -0.07(-4.43%)
Jan 22, 2021 1.520 1.580 1.500 1.580 217,800 +0.00(+0.00%)
Jan 21, 2021 1.330 1.590 1.320 1.580 778,032 +0.25(+18.80%)
Jan 20, 2021 1.340 1.400 1.310 1.330 228,746 +0.00(+0.00%)
Jan 19, 2021 1.320 1.400 1.320 1.330 248,178 +0.01(+0.76%)
Jan 18, 2021 1.350 1.360 1.320 1.320 59,997 -0.03(-2.22%)
Jan 15, 2021 1.300 1.370 1.300 1.350 555,600 +0.00(+0.00%)
Jan 14, 2021 1.390 1.450 1.330 1.350 792,412 -0.04(-2.88%)
Jan 13, 2021 1.360 1.400 1.330 1.390 506,719 +0.03(+2.21%)
Jan 12, 2021 1.400 1.410 1.330 1.360 592,335 -0.03(-2.16%)
Jan 11, 2021 1.250 1.400 1.250 1.390 759,600 +0.09(+6.92%)
Jan 08, 2021 1.380 1.400 1.260 1.300 556,600 -0.09(-6.47%)
Jan 07, 2021 1.300 1.390 1.300 1.390 922,640 +0.12(+9.45%)
Jan 06, 2021 1.210 1.350 1.210 1.270 1,472,989 +0.12(+10.43%)
Jan 05, 2021 1.220 1.240 1.120 1.150 368,788 -0.05(-4.17%)
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.