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: 11:07 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 (%)
Sep 30, 2020 0.7800 0.7900 0.7500 0.7700 99,989 -0.01(-1.28%)
Sep 29, 2020 0.8100 0.8100 0.7700 0.7800 161,744 -0.04(-4.88%)
Sep 28, 2020 0.7700 0.8300 0.7500 0.8200 147,411 +0.05(+6.49%)
Sep 25, 2020 0.7700 0.7800 0.7500 0.7700 56,178 +0.00(+0.00%)
Sep 24, 2020 0.7200 0.7700 0.7200 0.7700 227,567 +0.07(+10.00%)
Sep 23, 2020 0.8800 0.8800 0.7000 0.7000 470,610 -0.18(-20.45%)
Sep 22, 2020 0.8800 0.9000 0.8600 0.8800 646,360 -0.01(-1.12%)
Sep 21, 2020 0.8800 0.9200 0.8700 0.8900 204,584 -0.01(-1.11%)
Sep 18, 2020 0.9200 0.9400 0.8900 0.9000 126,916 -0.04(-4.26%)
Sep 17, 2020 0.8600 0.9400 0.8600 0.9400 171,617 +0.05(+5.62%)
Sep 16, 2020 0.8500 0.8900 0.8400 0.8900 58,634 +0.03(+3.49%)
Sep 15, 2020 0.8400 0.8600 0.8400 0.8600 84,635 +0.00(+0.00%)
Sep 14, 2020 0.8500 0.8700 0.8400 0.8600 14,461 +0.00(+0.00%)
Sep 11, 2020 0.8500 0.8600 0.8400 0.8600 53,150 +0.00(+0.00%)
Sep 10, 2020 0.8900 0.9000 0.8300 0.8600 359,691 -0.03(-3.37%)
Sep 09, 2020 0.9100 0.9200 0.8500 0.8900 589,210 -0.01(-1.11%)
Sep 08, 2020 0.9100 0.9200 0.8800 0.9000 78,909 -0.03(-3.23%)
Sep 04, 2020 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Sep 03, 2020 0.9200 0.9400 0.8900 0.9100 169,815 -0.02(-2.15%)
Sep 02, 2020 0.9300 0.9300 0.9000 0.9300 133,446 -0.03(-3.12%)
Sep 01, 2020 0.9200 0.9700 0.9100 0.9600 272,486 +0.03(+3.23%)
Aug 31, 2020 0.9200 0.9400 0.9100 0.9300 260,696 +0.00(+0.00%)
Aug 28, 2020 0.8600 0.9300 0.8600 0.9300 179,358 +0.03(+3.33%)
Aug 27, 2020 0.8700 0.9100 0.8400 0.9000 309,328 +0.02(+2.27%)
Aug 26, 2020 0.8300 0.9000 0.8200 0.8800 144,830 +0.04(+4.76%)
Aug 25, 2020 0.8500 0.8500 0.8200 0.8400 55,300 -0.01(-1.18%)
Aug 24, 2020 0.8400 0.8800 0.8400 0.8500 47,073 +0.01(+1.19%)
Aug 21, 2020 0.8500 0.9000 0.8300 0.8400 180,378 -0.06(-6.67%)
Aug 20, 2020 0.8900 0.9100 0.8700 0.9000 171,734 +0.01(+1.12%)
Aug 19, 2020 0.9300 0.9300 0.8800 0.8900 324,534 -0.04(-4.30%)
Aug 18, 2020 0.9200 0.9500 0.8800 0.9300 177,350 +0.01(+1.09%)
Aug 17, 2020 0.8200 1.000 0.8200 0.9200 422,237 +0.03(+3.37%)
Aug 14, 2020 0.7700 0.8900 0.7700 0.8900 303,234 +0.13(+17.11%)
Aug 13, 2020 0.7700 0.7800 0.7600 0.7600 69,626 -0.01(-1.30%)
Aug 12, 2020 0.7900 0.8000 0.7700 0.7700 94,759 -0.01(-1.28%)
Aug 11, 2020 0.7800 0.7800 0.7300 0.7800 232,831 -0.01(-1.27%)
Aug 10, 2020 0.8100 0.8200 0.7600 0.7900 153,934 -0.02(-2.47%)
Aug 07, 2020 0.8200 0.8200 0.8000 0.8100 45,320 -0.02(-2.41%)
Aug 06, 2020 0.8300 0.8300 0.7700 0.8300 179,444 -0.02(-2.35%)
Aug 05, 2020 0.8800 0.8800 0.8000 0.8500 281,865 -0.02(-2.30%)
Aug 04, 2020 0.8800 0.9600 0.8600 0.8700 630,200 +0.05(+6.10%)
Jul 31, 2020 0.8200 0.8200 0.8200 0 +0.06(+7.89%)
Jul 30, 2020 0.7700 0.7800 0.7500 0.7600 104,786 +0.01(+1.33%)
Jul 29, 2020 0.7300 0.7700 0.7300 0.7500 146,942 +0.04(+5.63%)
Jul 28, 2020 0.7000 0.7500 0.6900 0.7100 66,050 -0.01(-1.39%)
Jul 27, 2020 0.6600 0.7200 0.6500 0.7200 586,058 +0.06(+9.09%)
Jul 24, 2020 0.6000 0.6600 0.6000 0.6600 188,234 +0.04(+6.45%)
Jul 23, 2020 0.5800 0.6600 0.5700 0.6200 865,814 +0.04(+6.90%)
Jul 22, 2020 0.6000 0.6200 0.5800 0.5800 146,569 -0.02(-3.33%)
Jul 21, 2020 0.5700 0.6000 0.5500 0.6000 61,136 +0.03(+5.26%)
Jul 20, 2020 0.5800 0.5900 0.5400 0.5700 128,710 -0.01(-1.72%)
Jul 17, 2020 0.6200 0.6300 0.5800 0.5800 113,229 -0.05(-7.94%)
Jul 16, 2020 0.6500 0.6500 0.6200 0.6300 67,454 -0.02(-3.08%)
Jul 15, 2020 0.6300 0.6500 0.6200 0.6500 319,248 +0.01(+1.56%)
Jul 14, 2020 0.6800 0.6800 0.6400 0.6400 43,598 -0.05(-7.25%)
Jul 13, 2020 0.6000 0.6900 0.6000 0.6900 889,207 +0.11(+18.97%)
Jul 10, 2020 0.5400 0.6000 0.5400 0.5800 303,665 +0.03(+5.45%)
Jul 09, 2020 0.5300 0.5600 0.5200 0.5500 179,733 +0.03(+5.77%)
Jul 08, 2020 0.5200 0.5200 0.5200 0.5200 6,701 -0.02(-3.70%)
Jul 07, 2020 0.5400 0.5800 0.4950 0.5400 190,977 -0.01(-1.82%)
Jul 06, 2020 0.5600 0.5800 0.5500 0.5500 59,096 -0.02(-3.51%)
Jul 03, 2020 0.5700 0.5700 0.5700 0.5700 300 +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.