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 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2022 1.010 1.090 0.9500 1.090 355,153 +0.11(+11.22%)
Feb 25, 2022 0.9800 1.030 0.9500 0.9800 216,100 -0.01(-1.01%)
Feb 24, 2022 0.8400 1.010 0.8400 0.9900 259,399 +0.07(+7.61%)
Feb 23, 2022 0.8200 0.9200 0.8200 0.9200 184,625 +0.09(+10.84%)
Feb 22, 2022 0.8600 0.8600 0.8200 0.8300 56,989 -0.01(-1.19%)
Feb 18, 2022 0.8400 0 -0.01(-1.18%)
Feb 17, 2022 0.8700 0.8800 0.8500 0.8500 72,882 -0.05(-5.56%)
Feb 16, 2022 0.8800 0.9500 0.8700 0.9000 114,202 +0.00(+0.00%)
Feb 15, 2022 0.8600 0.9000 0.8600 0.9000 59,447 +0.06(+7.14%)
Feb 14, 2022 0.8300 0.8600 0.8300 0.8400 124,329 +0.01(+1.20%)
Feb 11, 2022 0.8500 0.8900 0.8300 0.8300 113,984 +0.00(+0.00%)
Feb 10, 2022 0.9000 1.020 0.8300 0.8300 440,886 -0.05(-5.68%)
Feb 09, 2022 0.8300 0.9100 0.8300 0.8800 171,500 +0.05(+6.02%)
Feb 08, 2022 0.8200 0.8700 0.8200 0.8300 208,454 +0.03(+3.75%)
Feb 07, 2022 0.8800 0.9500 0.7700 0.8000 335,597 -0.07(-8.05%)
Feb 04, 2022 0.7900 1.060 0.7900 0.8700 449,501 +0.07(+8.75%)
Feb 03, 2022 0.8500 0.7900 0.8000 210,218 -0.07(-8.05%)
Feb 02, 2022 0.9500 0.9700 0.8700 0.8700 131,947 -0.09(-9.37%)
Feb 01, 2022 0.8400 1.010 0.8300 0.9600 294,512 +0.13(+15.66%)
Jan 31, 2022 0.8200 0.8300 130,033 +0.04(+5.06%)
Jan 28, 2022 0.8000 0.8500 0.7700 0.7900 256,498 -0.03(-3.66%)
Jan 27, 2022 0.8400 0.8400 0.7200 0.8200 286,480 -0.01(-1.20%)
Jan 26, 2022 0.8800 0.8900 0.8200 0.8300 370,181 -0.03(-3.49%)
Jan 25, 2022 0.8300 0.8900 0.8300 0.8600 472,659 -0.03(-3.37%)
Jan 24, 2022 0.9800 1.000 0.8300 0.8900 1,057,143 -0.11(-11.00%)
Jan 21, 2022 1.020 1.040 0.9400 1.000 684,764 -0.04(-3.85%)
Jan 20, 2022 1.100 1.130 1.030 1.040 152,451 -0.08(-7.14%)
Jan 19, 2022 1.120 1.150 1.100 1.120 619,409 -0.01(-0.88%)
Jan 18, 2022 1.160 1.170 1.130 1.130 47,315 -0.02(-1.74%)
Jan 17, 2022 1.160 1.180 1.140 1.150 16,300 -0.01(-0.86%)
Jan 14, 2022 1.160 1.170 1.160 1.160 10,888 +0.00(+0.00%)
Jan 13, 2022 1.200 1.200 1.150 1.160 42,276 -0.04(-3.33%)
Jan 12, 2022 1.150 1.200 1.130 1.200 71,183 +0.02(+1.69%)
Jan 11, 2022 1.180 1.200 1.150 1.180 183,964 -0.02(-1.67%)
Jan 10, 2022 1.240 1.240 1.200 1.200 22,042 -0.01(-0.83%)
Jan 07, 2022 1.200 1.250 1.200 1.210 47,815 -0.01(-0.82%)
Jan 06, 2022 1.250 1.250 1.210 1.220 289,660 -0.01(-0.81%)
Jan 05, 2022 1.240 1.280 1.230 1.230 81,720 -0.01(-0.81%)
Jan 04, 2022 1.260 1.280 1.240 1.240 30,680 -0.03(-2.36%)
Dec 31, 2021 1.270 1.270 1.270 0 -0.03(-2.31%)
Dec 30, 2021 1.280 1.320 1.280 1.300 32,430 +0.03(+2.36%)
Dec 29, 2021 1.270 1.300 1.260 1.270 43,850 +0.00(+0.00%)
Dec 24, 2021 1.270 1.270 1.270 0 +0.00(+0.00%)
Dec 23, 2021 1.290 1.320 1.270 1.270 44,074 -0.02(-1.55%)
Dec 22, 2021 1.280 1.310 1.270 1.290 68,760 -0.01(-0.77%)
Dec 21, 2021 1.290 1.310 1.270 1.300 22,262 +0.00(+0.00%)
Dec 20, 2021 1.285 1.300 1.260 1.300 68,175 -0.01(-0.76%)
Dec 17, 2021 1.270 1.340 1.250 1.310 115,388 +0.04(+3.15%)
Dec 16, 2021 1.280 1.280 1.240 1.270 28,473 -0.01(-0.78%)
Dec 15, 2021 1.310 1.310 1.250 1.280 280,819 -0.05(-3.76%)
Dec 14, 2021 1.260 1.330 1.240 1.330 242,333 +0.07(+5.56%)
Dec 13, 2021 1.270 1.280 1.260 1.260 71,711 -0.02(-1.56%)
Dec 10, 2021 1.270 1.290 1.260 1.280 160,294 +0.00(+0.00%)
Dec 09, 2021 1.290 1.300 1.270 1.280 63,456 -0.03(-2.29%)
Dec 08, 2021 1.300 1.330 1.250 1.310 166,485 +0.01(+0.77%)
Dec 07, 2021 1.280 1.320 1.230 1.300 224,987 +0.04(+3.17%)
Dec 06, 2021 1.310 1.350 1.260 1.260 236,475 -0.04(-3.08%)
Dec 03, 2021 1.370 1.390 1.300 1.300 184,916 -0.08(-5.80%)
Dec 02, 2021 1.350 1.380 1.300 1.380 97,601 +0.04(+2.99%)
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.