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

4Front Ventures Corp (CSE: FFNT )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Nov 30, 2022 0.6200 0.6300 0.6000 0.6100 27,525 +0.00(+0.00%)
Nov 29, 2022 0.6200 0.6300 0.5900 0.6100 50,450 -0.01(-1.61%)
Nov 28, 2022 0.6000 0.6300 0.6000 0.6200 23,000 +0.00(+0.00%)
Nov 25, 2022 0.6000 0.6200 0.5700 0.6200 100,016 +0.02(+3.33%)
Nov 24, 2022 0.6100 0.6200 0.5900 0.6000 6,640 -0.04(-6.25%)
Nov 23, 2022 0.5900 0.6500 0.5800 0.6400 333,549 +0.04(+6.67%)
Nov 22, 2022 0.5500 0.6000 0.5400 0.6000 22,685 +0.04(+7.14%)
Nov 21, 2022 0.5800 0.5800 0.5600 0.5600 25,990 -0.03(-5.08%)
Nov 18, 2022 0.6200 0.6300 0.5800 0.5900 34,549 -0.02(-3.28%)
Nov 17, 2022 0.6000 0.6400 0.5900 0.6100 115,350 +0.00(+0.00%)
Nov 16, 2022 0.5300 0.6300 0.5200 0.6100 163,942 +0.08(+15.09%)
Nov 15, 2022 0.4600 0.5300 0.4600 0.5300 133,700 +0.07(+13.98%)
Nov 14, 2022 0.4900 0.5400 0.4600 0.4650 116,946 -0.02(-5.10%)
Nov 11, 2022 0.4950 0.5000 0.4900 0.4900 13,000 -0.02(-3.92%)
Nov 10, 2022 0.4600 0.5100 0.4600 0.5100 74,087 +0.06(+13.33%)
Nov 09, 2022 0.4700 0.5000 0.4500 0.4500 44,900 -0.01(-2.17%)
Nov 08, 2022 0.4500 0.4750 0.4450 0.4600 23,900 +0.01(+1.10%)
Nov 07, 2022 0.4850 0.4900 0.4250 0.4550 66,740 -0.04(-8.08%)
Nov 04, 2022 0.4750 0.4950 0.4600 0.4950 21,000 +0.01(+2.06%)
Nov 03, 2022 0.4550 0.4850 0.4450 0.4850 34,000 +0.02(+5.43%)
Nov 02, 2022 0.4800 0.4900 0.4350 0.4600 72,273 -0.01(-1.08%)
Nov 01, 2022 0.5700 0.5700 0.4650 0.4650 193,196 -0.10(-16.96%)
Oct 31, 2022 0.5400 0.5900 0.5200 0.5600 180,200 +0.02(+3.70%)
Oct 28, 2022 0.5300 0.5400 0.5200 0.5400 68,650 +0.00(+0.00%)
Oct 27, 2022 0.5300 0.5400 0.5100 0.5400 104,558 +0.01(+1.89%)
Oct 26, 2022 0.5500 0.5700 0.5000 0.5300 107,425 -0.02(-3.64%)
Oct 25, 2022 0.5550 0.6000 0.5300 0.5500 92,088 +0.00(+0.00%)
Oct 24, 2022 0.5500 0.5600 0.5400 0.5500 37,400 -0.01(-1.79%)
Oct 21, 2022 0.5700 0.5900 0.5100 0.5600 133,444 -0.02(-3.45%)
Oct 20, 2022 0.5400 0.5800 0.5200 0.5800 35,775 +0.04(+7.41%)
Oct 19, 2022 0.5300 0.5800 0.5300 0.5400 63,420 +0.02(+3.85%)
Oct 18, 2022 0.5400 0.5400 0.5100 0.5200 20,000 -0.02(-3.70%)
Oct 17, 2022 0.5200 0.5500 0.4950 0.5400 39,809 +0.02(+3.85%)
Oct 14, 2022 0.5500 0.5500 0.5200 0.5200 29,120 -0.04(-7.14%)
Oct 13, 2022 0.5500 0.5700 0.5000 0.5600 52,917 +0.01(+1.82%)
Oct 12, 2022 0.5400 0.5500 0.5000 0.5500 58,720 -0.01(-1.79%)
Oct 11, 2022 0.5200 0.5800 0.4850 0.5600 301,220 +0.05(+9.80%)
Oct 07, 2022 0.5100 0 -0.13(-20.31%)
Oct 06, 2022 0.4850 0.6600 0.4850 0.6400 777,617 +0.15(+30.61%)
Oct 05, 2022 0.4600 0.4900 0.4550 0.4900 41,140 +0.02(+4.26%)
Oct 04, 2022 0.4750 0.4850 0.4650 0.4700 29,750 +0.00(+1.08%)
Oct 03, 2022 0.4300 0.5000 0.4300 0.4650 138,500 +0.04(+8.14%)
Sep 30, 2022 0.4350 0.4550 0.4300 0.4300 50,800 -0.01(-1.15%)
Sep 29, 2022 0.4400 0.4400 0.4200 0.4350 472,050 -0.01(-2.25%)
Sep 28, 2022 0.4200 0.4500 0.3850 0.4450 162,800 +0.02(+4.71%)
Sep 27, 2022 0.4600 0.4800 0.4050 0.4250 135,071 -0.03(-6.59%)
Sep 26, 2022 0.4400 0.4700 0.4200 0.4550 119,636 -0.01(-1.09%)
Sep 23, 2022 0.5000 0.5000 0.4500 0.4600 226,179 -0.05(-9.80%)
Sep 22, 2022 0.5500 0.5500 0.5100 0.5100 105,660 -0.06(-10.53%)
Sep 21, 2022 0.5600 0.5700 0.5450 0.5700 22,470 +0.01(+1.79%)
Sep 20, 2022 0.5600 0.5800 0.5500 0.5600 67,546 +0.00(+0.00%)
Sep 19, 2022 0.5800 0.5900 0.5400 0.5600 65,580 -0.04(-6.67%)
Sep 16, 2022 0.6100 0.6100 0.5900 0.6000 15,000 -0.02(-3.23%)
Sep 15, 2022 0.6300 0.6400 0.5750 0.6200 90,407 -0.03(-4.62%)
Sep 14, 2022 0.6400 0.6600 0.6400 0.6500 11,950 +0.03(+4.84%)
Sep 13, 2022 0.6500 0.6600 0.6200 0.6200 38,465 -0.03(-4.62%)
Sep 12, 2022 0.6600 0.6700 0.6200 0.6500 47,360 -0.02(-2.99%)
Sep 09, 2022 0.6600 0.6800 0.6600 0.6700 78,490 +0.02(+3.08%)
Sep 08, 2022 0.6500 0.6600 0.6400 0.6500 59,990 +0.01(+1.56%)
Sep 07, 2022 0.6500 0.6600 0.6400 0.6400 36,100 -0.03(-4.48%)
Sep 06, 2022 0.6800 0.6800 0.6500 0.6700 53,375 -0.01(-1.47%)
Sep 02, 2022 0.6800 0 -0.02(-2.86%)
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.