Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (CSE: FFNT )

0.1300 -0.0100 (-7.14%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 23, 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 (%)
Jun 30, 2023 0.2000 0 +0.00(+0.00%)
Jun 29, 2023 0.1850 0.2100 0.1850 0.2000 73,072 +0.02(+11.11%)
Jun 28, 2023 0.1850 0.1850 0.1800 0.1800 6,500 -0.01(-5.26%)
Jun 27, 2023 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-5.00%)
Jun 26, 2023 0.1900 0.2000 0.1750 0.2000 32,311 +0.01(+5.26%)
Jun 23, 2023 0.1950 0.1950 0.1900 0.1900 7,500 +0.00(+0.00%)
Jun 22, 2023 0.1850 0.2000 0.1850 0.1900 58,000 +0.01(+2.70%)
Jun 21, 2023 0.1850 0.2000 0.1850 0.1850 31,601 +0.01(+5.71%)
Jun 20, 2023 0.1850 0.1850 0.1750 0.1750 19,912 -0.01(-5.41%)
Jun 16, 2023 0.1850 0 +0.01(+2.78%)
Jun 15, 2023 0.1800 0.1800 0.1800 0.1800 21,100 +0.00(+0.00%)
Jun 14, 2023 0.1650 0.1800 0.1600 0.1800 95,237 +0.02(+12.50%)
Jun 13, 2023 0.1700 0.1700 0.1575 0.1600 157,700 -0.01(-5.88%)
Jun 12, 2023 0.1900 0.1900 0.1700 0.1700 44,952 -0.02(-10.53%)
Jun 09, 2023 0.1950 0.1950 0.1900 0.1900 54,553 -0.01(-2.56%)
Jun 08, 2023 0.1900 0.2000 0.1850 0.1950 21,000 -0.01(-2.50%)
Jun 07, 2023 0.1900 0.2100 0.1850 0.2000 199,750 +0.01(+5.26%)
Jun 06, 2023 0.1950 0.1950 0.1900 0.1900 17,700 -0.01(-5.00%)
Jun 05, 2023 0.2100 0.2100 0.2000 0.2000 26,747 -0.01(-4.76%)
Jun 02, 2023 0.2150 0.2150 0.2100 0.2100 12,500 +0.00(+0.00%)
Jun 01, 2023 0.2250 0.2250 0.2100 0.2100 22,771 -0.01(-2.33%)
May 31, 2023 0.2350 0.2350 0.2150 0.2150 45,300 -0.02(-8.51%)
May 30, 2023 0.2250 0.2350 0.2150 0.2350 30,400 +0.02(+11.90%)
May 29, 2023 0.2150 0.2150 0.2100 0.2100 1,500 -0.01(-2.33%)
May 26, 2023 0.2400 0.2400 0.2150 0.2150 27,032 +0.00(+0.00%)
May 25, 2023 0.2250 0.2250 0.2150 0.2150 3,705 +0.00(+0.00%)
May 24, 2023 0.2200 0.2250 0.2150 0.2150 18,500 -0.01(-4.44%)
May 23, 2023 0.2200 0.2250 0.2200 0.2250 7,509 +0.02(+7.14%)
May 19, 2023 0.2100 0 +0.00(+0.00%)
May 18, 2023 0.2100 0.2300 0.2100 0.2100 34,100 -0.01(-2.33%)
May 17, 2023 0.2150 0.2150 0.2050 0.2150 28,250 +0.01(+2.38%)
May 16, 2023 0.2300 0.2300 0.2100 0.2100 35,200 -0.01(-2.33%)
May 15, 2023 0.2300 0.2300 0.2150 0.2150 21,018 -0.02(-8.51%)
May 12, 2023 0.2400 0.2400 0.2200 0.2350 114,501 +0.00(+2.17%)
May 11, 2023 0.2300 0.2450 0.2300 0.2300 157,800 +0.00(+0.00%)
May 10, 2023 0.2200 0.2350 0.2200 0.2300 17,950 +0.00(+0.00%)
May 09, 2023 0.2300 0.2350 0.2300 0.2300 20,155 -0.01(-4.17%)
May 08, 2023 0.2400 0.2450 0.2350 0.2400 34,000 -0.02(-5.88%)
May 05, 2023 0.2500 0.2850 0.2400 0.2550 205,996 +0.01(+2.00%)
May 04, 2023 0.2350 0.2500 0.2300 0.2500 187,530 +0.01(+4.17%)
May 03, 2023 0.2200 0.2500 0.2150 0.2400 163,500 +0.02(+11.63%)
May 02, 2023 0.2200 0.2300 0.2150 0.2150 10,000 -0.01(-4.44%)
May 01, 2023 0.2250 0.2300 0.2200 0.2250 109,406 +0.01(+2.27%)
Apr 28, 2023 0.2200 0.2250 0.2000 0.2200 223,000 -0.01(-4.35%)
Apr 27, 2023 0.2500 0.2500 0.2200 0.2300 230,025 +0.00(+0.00%)
Apr 26, 2023 0.2500 0.2500 0.2300 0.2300 4,250 +0.01(+2.22%)
Apr 25, 2023 0.2300 0.2300 0.2250 0.2250 1,310 -0.02(-10.00%)
Apr 24, 2023 0.2450 0.2500 0.2200 0.2500 242,515 +0.04(+16.28%)
Apr 21, 2023 0.2150 0.2350 0.2150 0.2150 15,520 +0.00(+0.00%)
Apr 20, 2023 0.2300 0.2300 0.2150 0.2150 8,078 -0.01(-4.44%)
Apr 19, 2023 0.2200 0.2250 0.2200 0.2250 12,501 +0.02(+9.76%)
Apr 18, 2023 0.2200 0.2200 0.2050 0.2050 419,375 -0.03(-10.87%)
Apr 17, 2023 0.2300 0.2400 0.2300 0.2300 13,500 -0.00(-2.13%)
Apr 14, 2023 0.2350 0.2350 0.2350 0.2350 1,500 +0.01(+4.44%)
Apr 13, 2023 0.2300 0.2300 0.2250 0.2250 2,650 +0.00(+0.00%)
Apr 12, 2023 0.2400 0.2400 0.2200 0.2250 32,440 +0.01(+4.65%)
Apr 11, 2023 0.2400 0.2600 0.2150 0.2150 15,210 -0.04(-14.00%)
Apr 10, 2023 0.2500 0.2500 0.2450 0.2500 7,600 +0.02(+6.38%)
Apr 06, 2023 0.2350 0 +0.02(+9.30%)
Apr 05, 2023 0.2300 0.2350 0.2150 0.2150 104,800 -0.02(-6.52%)
Apr 04, 2023 0.2250 0.2400 0.2250 0.2300 60,020 +0.01(+2.22%)
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.