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

4Front Ventures Corp (OP: FFNTF )

0.1159 +0.0046 (+4.13%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 15, 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 (%)
May 28, 2021 1.360 1.370 1.310 1.318 595,161 -0.04(-3.07%)
May 27, 2021 1.399 1.400 1.350 1.360 752,434 -0.03(-2.16%)
May 26, 2021 1.320 1.400 1.280 1.390 1,707,501 +0.08(+6.11%)
May 25, 2021 1.330 1.350 1.270 1.310 790,151 -0.00(-0.38%)
May 24, 2021 1.320 1.350 1.270 1.315 338,312 +0.01(+1.15%)
May 21, 2021 1.300 1.320 1.286 1.300 278,012 -0.02(-1.52%)
May 20, 2021 1.320 1.330 1.225 1.320 1,038,541 +0.01(+0.76%)
May 19, 2021 1.350 1.370 1.298 1.310 497,627 -0.05(-3.68%)
May 18, 2021 1.335 1.360 1.310 1.360 310,676 +0.02(+1.49%)
May 17, 2021 1.360 1.360 1.300 1.340 325,063 +0.02(+1.52%)
May 14, 2021 1.290 1.340 1.220 1.320 1,980,249 +0.04(+3.13%)
May 13, 2021 1.325 1.363 1.200 1.280 1,448,797 -0.05(-3.76%)
May 12, 2021 1.340 1.370 1.310 1.330 474,627 -0.02(-1.85%)
May 11, 2021 1.370 1.370 1.323 1.355 632,274 -0.00(-0.10%)
May 10, 2021 1.330 1.440 1.310 1.356 1,211,719 +0.02(+1.60%)
May 07, 2021 1.322 1.350 1.300 1.335 359,576 +0.00(+0.00%)
May 06, 2021 1.350 1.350 1.300 1.335 690,275 +0.00(+0.38%)
May 05, 2021 1.325 1.350 1.300 1.330 448,547 +0.01(+0.76%)
May 04, 2021 1.330 1.333 1.270 1.320 794,466 -0.01(-0.75%)
May 03, 2021 1.325 1.350 1.279 1.330 833,751 +0.03(+2.31%)
Apr 30, 2021 1.270 1.310 1.270 1.300 517,900 +0.01(+0.83%)
Apr 29, 2021 1.350 1.350 1.270 1.289 404,442 -0.05(-3.78%)
Apr 28, 2021 1.290 1.350 1.290 1.340 342,640 +0.03(+2.50%)
Apr 27, 2021 1.306 1.320 1.280 1.307 197,666 +0.02(+1.34%)
Apr 26, 2021 1.300 1.330 1.280 1.290 204,678 -0.02(-1.53%)
Apr 23, 2021 1.345 1.368 1.290 1.310 351,400 -0.05(-3.68%)
Apr 22, 2021 1.254 1.370 1.240 1.360 2,057,547 +0.10(+7.94%)
Apr 21, 2021 1.220 1.300 1.220 1.260 495,557 +0.00(+0.00%)
Apr 20, 2021 1.250 1.350 1.230 1.260 1,176,853 +0.02(+1.61%)
Apr 19, 2021 1.185 1.240 1.140 1.240 774,107 +0.05(+4.20%)
Apr 16, 2021 1.210 1.250 1.130 1.190 593,300 +0.02(+1.71%)
Apr 15, 2021 1.210 1.220 1.150 1.170 410,795 -0.02(-1.68%)
Apr 14, 2021 1.160 1.200 1.150 1.190 219,118 +0.01(+0.85%)
Apr 13, 2021 1.175 1.206 1.170 1.180 438,892 -0.01(-0.84%)
Apr 12, 2021 1.228 1.290 1.190 1.190 420,170 -0.05(-4.03%)
Apr 09, 2021 1.260 1.280 1.200 1.240 829,800 +0.01(+0.54%)
Apr 08, 2021 1.168 1.252 1.150 1.233 466,870 +0.08(+6.64%)
Apr 07, 2021 1.165 1.270 1.130 1.157 1,350,621 -0.01(-1.15%)
Apr 06, 2021 1.080 1.180 1.050 1.170 1,813,675 +0.08(+7.34%)
Apr 05, 2021 1.090 1.140 1.070 1.090 355,217 +0.00(+0.00%)
Apr 01, 2021 1.200 1.300 1.080 1.090 1,080,800 -0.09(-7.63%)
Mar 31, 2021 1.060 1.190 1.053 1.180 995,725 +0.10(+9.26%)
Mar 30, 2021 1.090 1.100 0.9968 1.080 1,609,152 -0.02(-1.82%)
Mar 29, 2021 1.240 1.240 1.050 1.100 2,197,322 -0.13(-10.57%)
Mar 26, 2021 1.170 1.230 1.110 1.230 751,600 +0.08(+7.42%)
Mar 25, 2021 1.200 1.200 1.060 1.145 1,498,688 -0.05(-4.30%)
Mar 24, 2021 1.300 1.300 1.180 1.196 1,785,708 -0.09(-7.25%)
Mar 23, 2021 1.288 1.304 1.200 1.290 1,458,001 -0.01(-1.04%)
Mar 22, 2021 1.390 1.400 1.290 1.304 467,531 -0.09(-6.22%)
Mar 19, 2021 1.280 1.397 1.280 1.390 693,200 +0.08(+6.13%)
Mar 18, 2021 1.400 1.480 1.282 1.310 980,929 -0.10(-6.78%)
Mar 17, 2021 1.420 1.480 1.300 1.405 929,457 -0.01(-1.06%)
Mar 16, 2021 1.500 1.510 1.370 1.420 793,076 -0.08(-5.33%)
Mar 15, 2021 1.427 1.550 1.367 1.500 2,124,012 +0.11(+7.91%)
Mar 12, 2021 1.363 1.480 1.355 1.390 980,000 +0.02(+1.46%)
Mar 11, 2021 1.400 1.440 1.350 1.370 1,272,532 +0.01(+0.74%)
Mar 10, 2021 1.425 1.430 1.230 1.360 2,382,126 -0.07(-5.06%)
Mar 09, 2021 1.440 1.506 1.400 1.433 998,305 -0.02(-1.13%)
Mar 08, 2021 1.520 1.540 1.449 1.449 860,818 -0.06(-4.05%)
Mar 05, 2021 1.455 1.560 1.290 1.510 2,168,600 +0.04(+2.72%)
Mar 04, 2021 1.635 1.650 1.430 1.470 1,799,456 -0.16(-9.82%)
Mar 03, 2021 1.670 1.680 1.480 1.630 3,237,040 -0.04(-2.36%)
Mar 02, 2021 1.667 1.740 1.630 1.669 359,069 +0.05(+3.05%)
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.