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 +0.0050 (+4.00%)
Official Closing Price Updated: 3:59 PM EDT, Apr 26, 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 26, 2024 0.1250 0.1400 0.1250 0.1300 26,163 +0.01(+4.00%)
Apr 25, 2024 0.1250 0.1250 0.1250 0.1250 4,710 +0.02(+25.00%)
Apr 24, 2024 0.1050 0.1250 0.1000 0.1000 22,834 -0.00(-4.76%)
Apr 23, 2024 0.1300 0.1300 0.1050 0.1050 51,500 -0.03(-22.22%)
Apr 22, 2024 0.1300 0.1400 0.1300 0.1350 11,607 +0.00(+0.00%)
Apr 19, 2024 0.1350 0.1450 0.1350 0.1350 23,000 -0.01(-3.57%)
Apr 17, 2024 0.1400 0.1400 100 -0.00(-3.45%)
Apr 16, 2024 0.1350 0.1450 0.1350 0.1450 2,006 +0.01(+11.54%)
Apr 15, 2024 0.1300 0.1300 0.1300 0.1300 5,758 +0.01(+4.00%)
Apr 12, 2024 0.1300 0.1400 0.1250 0.1250 62,562 -0.02(-10.71%)
Apr 11, 2024 0.1400 0.1400 0.1400 0.1400 1,007 +0.01(+3.70%)
Apr 10, 2024 0.1350 0.1400 0.1300 0.1350 23,500 -0.01(-6.90%)
Apr 09, 2024 0.1400 0.1450 0.1400 0.1450 16,729 +0.00(+3.57%)
Apr 08, 2024 0.1350 0.1400 0.1300 0.1400 50,407 +0.01(+7.69%)
Apr 05, 2024 0.1300 0.1350 0.1300 0.1300 4,540 -0.01(-3.70%)
Apr 04, 2024 0.1300 0.1450 0.1250 0.1350 103,506 +0.00(+0.00%)
Apr 03, 2024 0.1350 0.1450 0.1350 0.1350 62,280 -0.01(-3.57%)
Apr 02, 2024 0.1400 0.1450 0.1350 0.1400 55,153 -0.00(-3.45%)
Apr 01, 2024 0.1500 0.1500 0.1350 0.1450 68,641 -0.01(-3.33%)
Mar 28, 2024 0.1500 0 +0.01(+3.45%)
Mar 27, 2024 0.1300 0.1550 0.1300 0.1450 98,962 +0.01(+7.41%)
Mar 26, 2024 0.1400 0.1450 0.1350 0.1350 11,507 +0.01(+3.85%)
Mar 25, 2024 0.1400 0.1400 0.1300 0.1300 5,006 -0.01(-7.14%)
Mar 22, 2024 0.1450 0.1500 0.1400 0.1400 77,500 +0.01(+3.70%)
Mar 21, 2024 0.1250 0.1400 0.1250 0.1350 3,716 +0.01(+3.85%)
Mar 20, 2024 0.1300 0.1350 0.1300 0.1300 2,951 -0.01(-3.70%)
Mar 19, 2024 0.1250 0.1350 0.1250 0.1350 6,250 -0.01(-3.57%)
Mar 18, 2024 0.1400 0.1500 0.1250 0.1400 412,493 +0.01(+7.69%)
Mar 15, 2024 0.1300 0.1400 0.1300 0.1300 35,929 +0.01(+8.33%)
Mar 14, 2024 0.1150 0.1200 0.1150 0.1200 152,000 +0.00(+4.35%)
Mar 13, 2024 0.1150 0.1150 0.1000 0.1150 13,000 +0.01(+15.00%)
Mar 11, 2024 0.1000 0.1000 0 -0.01(-9.09%)
Mar 08, 2024 0.1100 0.1150 0.1000 0.1100 101,600 +0.00(+0.00%)
Mar 07, 2024 0.1200 0.1200 0.1100 0.1100 33,910 -0.01(-8.33%)
Mar 06, 2024 0.1250 0.1300 0.1200 0.1200 58,652 -0.01(-7.69%)
Mar 05, 2024 0.1300 0.1300 0.1200 0.1300 21,200 +0.00(+0.00%)
Mar 04, 2024 0.1200 0.1300 0.1200 0.1300 70,500 +0.01(+8.33%)
Mar 01, 2024 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Feb 29, 2024 0.1300 0.1300 0.1200 0.1200 11,659 +0.00(+0.00%)
Feb 28, 2024 0.1200 0.1250 0.1100 0.1200 14,508 +0.00(+0.00%)
Feb 27, 2024 0.1200 0.1200 0.1200 0.1200 4,457 +0.00(+0.00%)
Feb 26, 2024 0.1250 0.1250 0.1200 0.1200 53,007 -0.01(-4.00%)
Feb 23, 2024 0.1250 0.1250 0.1250 0.1250 41,008 +0.00(+0.00%)
Feb 22, 2024 0.1150 0.1250 0.1150 0.1250 36,508 +0.01(+4.17%)
Feb 21, 2024 0.1250 0.1250 0.1050 0.1200 365,158 -0.01(-4.00%)
Feb 20, 2024 0.1200 0.1300 0.1150 0.1250 95,318 +0.01(+8.70%)
Feb 16, 2024 0.1150 0 +0.00(+0.00%)
Feb 15, 2024 0.1200 0.1350 0.1150 0.1150 227,081 -0.00(-4.17%)
Feb 14, 2024 0.1200 0.1300 0.1200 0.1200 223,270 +0.00(+0.00%)
Feb 13, 2024 0.1250 0.1300 0.1200 0.1200 97,129 +0.00(+0.00%)
Feb 12, 2024 0.1550 0.1750 0.1200 0.1200 716,942 -0.04(-22.58%)
Feb 09, 2024 0.1500 0.1550 0.1500 0.1550 288,815 +0.00(+0.00%)
Feb 08, 2024 0.1500 0.1550 0.1450 0.1550 422,156 +0.01(+3.33%)
Feb 07, 2024 0.1500 0.1550 0.1400 0.1500 60,506 +0.00(+0.00%)
Feb 06, 2024 0.1100 0.1600 0.1100 0.1500 133,000 -0.01(-3.23%)
Feb 05, 2024 0.1500 0.1600 0.1450 0.1550 221,706 -0.01(-3.13%)
Feb 02, 2024 0.1550 0.1600 0.1450 0.1600 232,506 +0.01(+3.23%)
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.