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 (%)
Jun 30, 2023 0.2000 0 +0.00(+0.00%)
Jun 29, 2023 0.1850 0.2100 0.1850 0.2000 73,072 +0.02(+11.11%)
Jun 28, 2023 0.1850 0.1850 0.1800 0.1800 6,500 -0.01(-5.26%)
Jun 27, 2023 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-5.00%)
Jun 26, 2023 0.1900 0.2000 0.1750 0.2000 32,311 +0.01(+5.26%)
Jun 23, 2023 0.1950 0.1950 0.1900 0.1900 7,500 +0.00(+0.00%)
Jun 22, 2023 0.1850 0.2000 0.1850 0.1900 58,000 +0.01(+2.70%)
Jun 21, 2023 0.1850 0.2000 0.1850 0.1850 31,601 +0.01(+5.71%)
Jun 20, 2023 0.1850 0.1850 0.1750 0.1750 19,912 -0.01(-5.41%)
Jun 16, 2023 0.1850 0 +0.01(+2.78%)
Jun 15, 2023 0.1800 0.1800 0.1800 0.1800 21,100 -0.06(-25.00%)
May 08, 2023 0.2400 0.2450 0.2350 0.2400 34,000 -0.02(-5.88%)
May 05, 2023 0.2500 0.2850 0.2400 0.2550 205,996 +0.01(+2.00%)
May 04, 2023 0.2350 0.2500 0.2300 0.2500 187,530 +0.01(+4.17%)
May 03, 2023 0.2200 0.2500 0.2150 0.2400 163,500 +0.02(+11.63%)
May 02, 2023 0.2200 0.2300 0.2150 0.2150 10,000 -0.01(-4.44%)
May 01, 2023 0.2250 0.2300 0.2200 0.2250 109,406 +0.01(+2.27%)
Apr 28, 2023 0.2200 0.2250 0.2000 0.2200 223,000 -0.01(-4.35%)
Apr 27, 2023 0.2500 0.2500 0.2200 0.2300 230,025 +0.00(+0.00%)
Apr 26, 2023 0.2500 0.2500 0.2300 0.2300 4,250 +0.01(+2.22%)
Apr 25, 2023 0.2300 0.2300 0.2250 0.2250 1,310 -0.02(-10.00%)
Apr 24, 2023 0.2450 0.2500 0.2200 0.2500 242,515 +0.04(+16.28%)
Apr 21, 2023 0.2150 0.2350 0.2150 0.2150 15,520 +0.00(+0.00%)
Apr 20, 2023 0.2300 0.2300 0.2150 0.2150 8,078 -0.01(-4.44%)
Apr 19, 2023 0.2200 0.2250 0.2200 0.2250 12,501 +0.02(+9.76%)
Apr 18, 2023 0.2200 0.2200 0.2050 0.2050 419,375 -0.03(-10.87%)
Apr 17, 2023 0.2300 0.2400 0.2300 0.2300 13,500 -0.00(-2.13%)
Apr 14, 2023 0.2350 0.2350 0.2350 0.2350 1,500 +0.01(+4.44%)
Apr 13, 2023 0.2300 0.2300 0.2250 0.2250 2,650 +0.00(+0.00%)
Apr 12, 2023 0.2400 0.2400 0.2200 0.2250 32,440 +0.01(+4.65%)
Apr 11, 2023 0.2400 0.2600 0.2150 0.2150 15,210 -0.04(-14.00%)
Apr 10, 2023 0.2500 0.2500 0.2450 0.2500 7,600 +0.02(+6.38%)
Apr 06, 2023 0.2350 0 +0.02(+9.30%)
Apr 05, 2023 0.2300 0.2350 0.2150 0.2150 104,800 -0.02(-6.52%)
Apr 04, 2023 0.2250 0.2400 0.2250 0.2300 60,020 +0.01(+2.22%)
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.