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

4Front Ventures Corp (OP: FFNTF )

0.1401 +0.0091 (+6.95%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 17, 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 (%)
Jul 31, 2020 0.5691 0.6314 0.5689 0.6174 503,500 +0.04(+6.85%)
Jul 30, 2020 0.5706 0.5847 0.5600 0.5778 209,337 +0.02(+3.18%)
Jul 29, 2020 0.5500 0.5940 0.5420 0.5600 232,746 +0.02(+3.70%)
Jul 28, 2020 0.5207 0.5635 0.5100 0.5400 499,860 +0.01(+1.89%)
Jul 27, 2020 0.4764 0.5300 0.4764 0.5300 1,105,366 +0.04(+8.90%)
Jul 24, 2020 0.4639 0.4867 0.4410 0.4867 109,700 +0.01(+2.70%)
Jul 23, 2020 0.4121 0.4910 0.4121 0.4739 378,958 +0.04(+10.18%)
Jul 22, 2020 0.4350 0.4599 0.4301 0.4301 42,099 +0.00(+0.02%)
Jul 21, 2020 0.4150 0.4434 0.4038 0.4300 45,849 +0.00(+0.00%)
Jul 20, 2020 0.4380 0.4380 0.4000 0.4300 174,280 -0.00(-0.56%)
Jul 17, 2020 0.4600 0.4669 0.4299 0.4324 105,400 -0.04(-8.68%)
Jul 16, 2020 0.4844 0.4905 0.4639 0.4735 105,674 -0.02(-3.11%)
Jul 15, 2020 0.4746 0.4887 0.4580 0.4887 243,649 +0.01(+2.00%)
Jul 14, 2020 0.4865 0.5091 0.4648 0.4791 82,730 -0.02(-4.56%)
Jul 13, 2020 0.4482 0.5020 0.4400 0.5020 752,119 +0.06(+14.30%)
Jul 10, 2020 0.4015 0.4500 0.3900 0.4392 257,500 +0.03(+7.65%)
Jul 09, 2020 0.3945 0.4210 0.3800 0.4080 196,002 +0.01(+1.82%)
Jul 08, 2020 0.3779 0.4028 0.3779 0.4007 14,768 -0.01(-1.33%)
Jul 07, 2020 0.4080 0.4300 0.3650 0.4061 200,233 -0.00(-0.78%)
Jul 06, 2020 0.4259 0.4400 0.4000 0.4093 134,499 -0.03(-6.62%)
Jul 02, 2020 0.4110 0.4442 0.4018 0.4383 183,900 +0.03(+7.09%)
Jul 01, 2020 0.4200 0.4300 0.3925 0.4093 139,563 -0.01(-2.55%)
Jun 30, 2020 0.3907 0.4300 0.3846 0.4200 45,094 +0.01(+1.30%)
Jun 29, 2020 0.4133 0.4299 0.3971 0.4146 225,021 +0.00(+1.12%)
Jun 26, 2020 0.3800 0.4197 0.3800 0.4100 105,900 +0.00(+0.44%)
Jun 25, 2020 0.3700 0.4100 0.3650 0.4082 430,988 +0.04(+10.32%)
Jun 24, 2020 0.3700 0.3855 0.3650 0.3700 60,469 -0.00(-0.27%)
Jun 23, 2020 0.3602 0.3890 0.3602 0.3710 16,587 +0.00(+0.13%)
Jun 22, 2020 0.3782 0.3877 0.3700 0.3705 77,719 -0.00(-0.67%)
Jun 19, 2020 0.4007 0.4007 0.3726 0.3730 70,200 -0.01(-3.12%)
Jun 18, 2020 0.3880 0.3900 0.3700 0.3850 68,375 +0.00(+0.65%)
Jun 17, 2020 0.3800 0.4038 0.3800 0.3825 175,499 +0.00(+0.66%)
Jun 16, 2020 0.4270 0.4270 0.3800 0.3800 276,932 -0.04(-10.17%)
Jun 15, 2020 0.3856 0.4300 0.3856 0.4230 311,850 +0.02(+4.03%)
Jun 12, 2020 0.3806 0.4066 0.3806 0.4066 91,600 +0.02(+4.79%)
Jun 11, 2020 0.3800 0.3990 0.3800 0.3880 115,129 -0.00(-0.41%)
Jun 10, 2020 0.3782 0.4000 0.3750 0.3896 178,004 -0.01(-2.60%)
Jun 09, 2020 0.3919 0.4157 0.3919 0.4000 220,729 -0.01(-3.15%)
Jun 08, 2020 0.4085 0.4260 0.4000 0.4130 201,324 -0.01(-1.71%)
Jun 05, 2020 0.4350 0.4350 0.4070 0.4202 348,900 -0.01(-2.98%)
Jun 04, 2020 0.3941 0.4344 0.3941 0.4331 268,069 +0.02(+3.86%)
Jun 03, 2020 0.4249 0.4249 0.4066 0.4170 168,353 -0.00(-0.71%)
Jun 02, 2020 0.4310 0.4500 0.4200 0.4200 130,934 -0.01(-1.18%)
Jun 01, 2020 0.4402 0.4472 0.4250 0.4250 38,144 +0.00(+0.47%)
May 29, 2020 0.4674 0.4700 0.4230 0.4230 247,400 -0.04(-8.04%)
May 28, 2020 0.4560 0.4700 0.4396 0.4600 59,611 +0.01(+1.66%)
May 27, 2020 0.4234 0.4530 0.4165 0.4525 122,542 +0.04(+9.04%)
May 26, 2020 0.4166 0.4331 0.3953 0.4150 143,790 -0.02(-4.16%)
May 22, 2020 0.4098 0.4399 0.4000 0.4330 83,800 +0.02(+5.07%)
May 21, 2020 0.4200 0.4212 0.4059 0.4121 25,200 -0.00(-0.67%)
May 20, 2020 0.4281 0.4479 0.4020 0.4149 311,640 -0.01(-3.24%)
May 19, 2020 0.4486 0.4569 0.4152 0.4288 294,360 -0.01(-1.43%)
May 18, 2020 0.4018 0.4500 0.4018 0.4350 162,347 +0.02(+5.22%)
May 15, 2020 0.4157 0.4350 0.4100 0.4134 244,000 -0.01(-1.90%)
May 14, 2020 0.4010 0.4214 0.3940 0.4214 260,844 +0.01(+3.16%)
May 13, 2020 0.4169 0.4250 0.4080 0.4085 238,568 -0.02(-5.00%)
May 12, 2020 0.4178 0.4302 0.4080 0.4300 51,680 +0.01(+2.38%)
May 11, 2020 0.4256 0.4318 0.3742 0.4200 247,113 -0.01(-3.23%)
May 08, 2020 0.4610 0.4610 0.3950 0.4340 273,000 +0.00(+0.84%)
May 07, 2020 0.3949 0.4425 0.3949 0.4304 181,857 +0.02(+5.49%)
May 06, 2020 0.3646 0.4080 0.3646 0.4080 446,868 +0.03(+7.37%)
May 05, 2020 0.4020 0.4117 0.3656 0.3800 44,811 +0.01(+2.26%)
May 04, 2020 0.3586 0.3933 0.3575 0.3716 661,650 -0.00(-0.69%)
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.