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: 10:27 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 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%)
Sep 01, 2023 0.2200 0 +0.05(+25.71%)
Aug 31, 2023 0.1700 0.2000 0.1700 0.1750 411,600 +0.00(+2.94%)
Aug 30, 2023 0.1500 0.1850 0.1400 0.1700 311,452 +0.02(+13.33%)
Aug 29, 2023 0.1250 0.1500 0.1250 0.1500 83,000 +0.02(+20.00%)
Aug 25, 2023 0.1250 0 -0.01(-3.85%)
Aug 24, 2023 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Aug 23, 2023 0.1150 0.1300 0.0900 0.1300 363,723 +0.01(+4.00%)
Aug 22, 2023 0.1150 0.1300 0.1100 0.1250 392,854 +0.01(+4.17%)
Aug 21, 2023 0.1300 0.1300 0.1200 0.1200 26,095 -0.02(-11.11%)
Aug 18, 2023 0.1200 0.1400 0.1200 0.1350 104,658 +0.01(+3.85%)
Aug 17, 2023 0.1300 0.1400 0.1200 0.1300 93,000 -0.01(-3.70%)
Aug 16, 2023 0.1300 0.1400 0.1150 0.1350 250,000 +0.03(+22.73%)
Aug 15, 2023 0.1200 0.1300 0.1100 0.1100 61,900 -0.01(-12.00%)
Aug 14, 2023 0.1300 0.1500 0.1200 0.1250 61,500 -0.01(-3.85%)
Aug 11, 2023 0.1250 0.1400 0.1200 0.1300 40,150 -0.01(-7.14%)
Aug 10, 2023 0.1350 0.1400 0.1100 0.1400 198,550 +0.00(+0.00%)
Aug 09, 2023 0.1500 0.1550 0.1400 0.1400 49,100 -0.01(-6.67%)
Aug 08, 2023 0.1500 0.1700 0.1500 0.1500 93,156 -0.02(-9.09%)
Aug 04, 2023 0.1650 0 +0.01(+3.13%)
Aug 03, 2023 0.1650 0.1700 0.1550 0.1600 16,400 -0.01(-5.88%)
Aug 02, 2023 0.1700 0.1700 0.1700 0.1700 10,500 +0.00(+0.00%)
Aug 01, 2023 0.1750 0.1750 0.1700 0.1700 27,000 -0.03(-15.00%)
Jul 31, 2023 0.1650 0.2000 0.1650 0.2000 57,450 +0.03(+17.65%)
Jul 28, 2023 0.1650 0.1700 0.1650 0.1700 21,000 +0.01(+3.03%)
Jul 27, 2023 0.1650 0.1650 0.1550 0.1650 26,650 +0.01(+3.13%)
Jul 26, 2023 0.1700 0.1700 0.1600 0.1600 20,750 -0.01(-8.57%)
Jul 25, 2023 0.1800 0.1800 0.1750 0.1750 37,000 -0.01(-2.78%)
Jul 24, 2023 0.1800 0.1800 0.1800 0.1800 500 -0.01(-2.70%)
Jul 21, 2023 0.1900 0.1900 0.1800 0.1850 6,616 -0.01(-5.13%)
Jul 20, 2023 0.1850 0.1950 0.1800 0.1950 47,000 +0.01(+2.63%)
Jul 19, 2023 0.2050 0.2050 0.1900 0.1900 13,115 -0.02(-9.52%)
Jul 18, 2023 0.2000 0.2100 0.2000 0.2100 3,500 +0.00(+0.00%)
Jul 17, 2023 0.2000 0.2100 0.2000 0.2100 5,300 -0.01(-4.55%)
Jul 14, 2023 0.1950 0.2200 0.1950 0.2200 64,200 +0.02(+10.00%)
Jul 13, 2023 0.2050 0.2150 0.2000 0.2000 13,000 -0.01(-6.98%)
Jul 12, 2023 0.2150 0.2200 0.2100 0.2150 4,002 -0.01(-2.27%)
Jul 11, 2023 0.2100 0.2200 0.2100 0.2200 11,000 +0.01(+2.33%)
Jul 10, 2023 0.1900 0.2150 0.1900 0.2150 83,615 +0.03(+16.22%)
Jul 07, 2023 0.1950 0.2000 0.1650 0.1850 157,500 -0.02(-7.50%)
Jul 06, 2023 0.1900 0.2000 0.1800 0.2000 18,825 +0.00(+0.00%)
Jul 05, 2023 0.1950 0.2000 0.1950 0.2000 22,000 +0.03(+17.65%)
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.