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

4Front Ventures Corp (OP: FFNTF )

0.1000 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 0.1048 0.1100 0.0940 0.1050 155,624 +0.00(+0.00%)
Apr 16, 2024 0.0935 0.1061 0.0923 0.1050 163,942 +0.01(+12.78%)
Apr 15, 2024 0.0880 0.1050 0.0880 0.0931 77,502 -0.00(-2.00%)
Apr 12, 2024 0.1073 0.1075 0.0800 0.0950 384,514 -0.01(-9.52%)
Apr 11, 2024 0.0946 0.1050 0.0936 0.1050 115,725 +0.01(+11.94%)
Apr 10, 2024 0.1000 0.1075 0.0937 0.0938 86,560 -0.01(-12.74%)
Apr 09, 2024 0.1030 0.1089 0.0954 0.1075 199,146 +0.00(+2.38%)
Apr 08, 2024 0.1000 0.1050 0.0905 0.1050 206,730 +0.01(+6.06%)
Apr 05, 2024 0.0900 0.1002 0.0900 0.0990 159,314 +0.01(+7.03%)
Apr 04, 2024 0.0975 0.1100 0.0910 0.0925 610,364 -0.01(-7.59%)
Apr 03, 2024 0.1039 0.1100 0.1001 0.1001 164,236 +0.00(+0.10%)
Apr 02, 2024 0.1103 0.1103 0.0950 0.1000 302,321 -0.01(-6.98%)
Apr 01, 2024 0.1120 0.1120 0.0950 0.1075 501,372 -0.00(-4.02%)
Mar 28, 2024 0.1218 0.1218 0.1033 0.1120 329,033 +0.00(+0.00%)
Mar 27, 2024 0.0959 0.1160 0.0950 0.1120 223,836 +0.02(+16.79%)
Mar 26, 2024 0.1051 0.1100 0.0920 0.0959 254,027 +0.00(+0.95%)
Mar 25, 2024 0.1000 0.1086 0.0875 0.0950 172,073 -0.01(-13.64%)
Mar 22, 2024 0.1069 0.1100 0.1000 0.1100 202,127 +0.00(+2.80%)
Mar 21, 2024 0.0950 0.1097 0.0925 0.1070 231,953 +0.00(+4.39%)
Mar 20, 2024 0.1120 0.1120 0.0925 0.1025 50,839 +0.01(+8.47%)
Mar 19, 2024 0.0903 0.1100 0.0903 0.0945 123,880 -0.02(-14.25%)
Mar 18, 2024 0.1100 0.1119 0.0889 0.1102 891,054 +0.01(+10.20%)
Mar 15, 2024 0.0860 0.1100 0.0800 0.1000 457,865 +0.01(+16.28%)
Mar 14, 2024 0.0800 0.0920 0.0800 0.0860 437,225 -0.00(-2.93%)
Mar 13, 2024 0.0735 0.0920 0.0735 0.0886 27,887 +0.01(+18.13%)
Mar 12, 2024 0.0821 0.0930 0.0700 0.0750 263,937 +0.00(+6.99%)
Mar 11, 2024 0.0920 0.0930 0.0680 0.0701 344,607 -0.02(-23.80%)
Mar 08, 2024 0.1000 0.1000 0.0830 0.0920 258,080 +0.01(+8.24%)
Mar 07, 2024 0.0854 0.0950 0.0825 0.0850 300,043 -0.00(-2.19%)
Mar 06, 2024 0.0900 0.0970 0.0850 0.0869 152,488 +0.00(+0.58%)
Mar 05, 2024 0.0850 0.0976 0.0850 0.0864 161,952 -0.01(-11.11%)
Mar 04, 2024 0.0980 0.1000 0.0850 0.0972 180,367 -0.00(-0.82%)
Mar 01, 2024 0.0850 0.0980 0.0830 0.0980 156,832 +0.00(+0.00%)
Feb 29, 2024 0.0930 0.1000 0.0850 0.0980 229,979 +0.01(+15.29%)
Feb 28, 2024 0.0850 0.0940 0.0830 0.0850 109,213 +0.00(+0.00%)
Feb 27, 2024 0.0892 0.0943 0.0850 0.0850 62,424 -0.00(-5.56%)
Feb 26, 2024 0.0938 0.0970 0.0855 0.0900 151,747 -0.01(-6.25%)
Feb 23, 2024 0.0947 0.0972 0.0922 0.0960 430,215 +0.00(+3.11%)
Feb 22, 2024 0.0880 0.0960 0.0834 0.0931 293,812 +0.00(+4.61%)
Feb 21, 2024 0.0750 0.0980 0.0750 0.0890 516,319 -0.01(-8.72%)
Feb 20, 2024 0.0920 0.0981 0.0809 0.0975 184,020 +0.01(+8.94%)
Feb 16, 2024 0.0990 0.0990 0.0800 0.0895 794,548 +0.00(+5.29%)
Feb 15, 2024 0.0980 0.1080 0.0850 0.0850 551,703 -0.00(-4.60%)
Feb 14, 2024 0.0890 0.1050 0.0890 0.0891 636,140 +0.00(+0.11%)
Feb 13, 2024 0.0900 0.1074 0.0850 0.0890 304,901 -0.00(-1.22%)
Feb 12, 2024 0.1300 0.1300 0.0901 0.0901 1,940,597 -0.03(-24.92%)
Feb 09, 2024 0.1172 0.1200 0.1100 0.1200 502,410 +0.00(+4.35%)
Feb 08, 2024 0.1143 0.1200 0.1050 0.1150 929,307 -0.00(-1.63%)
Feb 07, 2024 0.1100 0.1200 0.1070 0.1169 402,926 +0.01(+6.47%)
Feb 06, 2024 0.1139 0.1200 0.1065 0.1098 846,883 -0.00(-3.35%)
Feb 05, 2024 0.1188 0.1230 0.1000 0.1136 543,343 -0.01(-4.38%)
Feb 02, 2024 0.1190 0.1190 0.1057 0.1188 1,119,460 +0.00(+3.30%)
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.