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 (%)
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%)
Sep 01, 2022 0.7300 0.7300 0.6500 0.7000 549,258 -0.02(-2.78%)
Aug 31, 2022 0.7200 0.7400 0.6900 0.7200 108,076 +0.01(+1.41%)
Aug 30, 2022 0.7100 0.7300 0.6900 0.7100 80,170 -0.01(-1.39%)
Aug 29, 2022 0.7200 0.7500 0.7200 0.7200 204,834 +0.02(+2.86%)
Aug 26, 2022 0.7400 0.7500 0.7000 0.7000 75,670 -0.03(-4.11%)
Aug 25, 2022 0.7000 0.7400 0.6800 0.7300 77,723 +0.04(+5.80%)
Aug 24, 2022 0.6900 0.7200 0.6500 0.6900 1,138,680 +0.00(+0.00%)
Aug 23, 2022 0.7200 0.7200 0.6800 0.6900 32,159 -0.03(-4.17%)
Aug 22, 2022 0.7400 0.7400 0.6900 0.7200 136,402 -0.03(-4.00%)
Aug 19, 2022 0.7400 0.8000 0.7350 0.7500 143,792 -0.01(-1.32%)
Aug 18, 2022 0.7200 0.7600 0.7200 0.7600 16,274 +0.04(+5.56%)
Aug 17, 2022 0.7500 0.7600 0.7200 0.7200 27,115 -0.02(-2.70%)
Aug 16, 2022 0.7200 0.7500 0.7200 0.7400 96,485 +0.03(+4.23%)
Aug 15, 2022 0.6800 0.7500 0.6800 0.7100 69,258 +0.01(+1.43%)
Aug 12, 2022 0.7100 0.7300 0.6800 0.7000 221,175 -0.02(-2.78%)
Aug 11, 2022 0.7300 0.7400 0.7100 0.7200 52,408 -0.02(-2.70%)
Aug 10, 2022 0.7200 0.7400 0.7200 0.7400 54,786 +0.00(+0.00%)
Aug 09, 2022 0.7100 0.7400 0.7100 0.7400 30,756 +0.04(+4.96%)
Aug 08, 2022 0.6900 0.7100 0.6900 0.7050 48,240 -0.01(-0.70%)
Aug 05, 2022 0.7100 0.7300 0.7000 0.7100 98,156 +0.00(+0.00%)
Aug 04, 2022 0.7500 0.7700 0.7000 0.7100 73,475 -0.04(-5.33%)
Aug 03, 2022 0.7600 0.7800 0.7400 0.7500 78,382 -0.01(-1.32%)
Aug 02, 2022 0.7600 0.7600 0.7400 0.7600 98,674 +0.00(+0.00%)
Jul 29, 2022 0.7600 0 -0.01(-1.30%)
Jul 28, 2022 0.7500 0.7700 0.7400 0.7700 82,403 +0.02(+2.67%)
Jul 27, 2022 0.8000 0.8300 0.7500 0.7500 179,556 -0.06(-7.41%)
Jul 26, 2022 0.8600 0.8600 0.7800 0.8100 98,651 -0.03(-3.57%)
Jul 25, 2022 0.8300 0.8700 0.8300 0.8400 74,182 +0.00(+0.00%)
Jul 22, 2022 0.7900 0.8600 0.7700 0.8400 350,427 +0.04(+5.00%)
Jul 21, 2022 0.7900 0.8100 0.7600 0.8000 373,227 +0.02(+2.56%)
Jul 20, 2022 0.7300 0.8600 0.7300 0.7800 716,458 +0.04(+5.41%)
Jul 19, 2022 0.7100 0.7400 0.7000 0.7400 289,492 +0.04(+5.71%)
Jul 18, 2022 0.6800 0.7200 0.6800 0.7000 191,922 +0.04(+6.06%)
Jul 15, 2022 0.7100 0.7200 0.6600 0.6600 174,947 -0.05(-7.04%)
Jul 14, 2022 0.6800 0.7500 0.6600 0.7100 636,441 +0.03(+4.41%)
Jul 13, 2022 0.6700 0.6800 0.6450 0.6800 299,175 +0.00(+0.00%)
Jul 12, 2022 0.6500 0.6800 0.6500 0.6800 159,759 +0.01(+1.49%)
Jul 11, 2022 0.6800 0.6800 0.6400 0.6700 65,210 -0.01(-1.47%)
Jul 08, 2022 0.7100 0.7100 0.6400 0.6800 326,011 -0.02(-2.86%)
Jul 07, 2022 0.7000 0.7600 0.6900 0.7000 281,142 -0.01(-1.41%)
Jul 06, 2022 0.7000 0.7550 0.6900 0.7100 488,417 +0.02(+2.90%)
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.