Skip to main content

4Front Ventures Corp (OP: FFNTF )

0.0831 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.0880 0.0880 0.0831 0.0831 104,413 +0.00(+0.00%)
Jun 12, 2024 0.0900 0.0900 0.0831 0.0831 81,925 -0.01(-7.67%)
Jun 11, 2024 0.0854 0.0950 0.0834 0.0900 176,260 +0.00(+0.00%)
Jun 10, 2024 0.0875 0.1000 0.0875 0.0900 274,652 +0.00(+2.86%)
Jun 07, 2024 0.0927 0.0959 0.0822 0.0875 34,193 -0.00(-4.89%)
Jun 06, 2024 0.0956 0.0957 0.0875 0.0920 43,725 -0.00(-1.29%)
Jun 05, 2024 0.0921 0.0932 0.0879 0.0932 32,216 -0.00(-1.89%)
Jun 04, 2024 0.0900 0.0976 0.0876 0.0950 44,902 +0.00(+0.85%)
Jun 03, 2024 0.0943 0.0968 0.0876 0.0942 155,097 -0.01(-5.80%)
May 31, 2024 0.0990 0.1000 0.0879 0.1000 46,030 +0.00(+1.01%)
May 30, 2024 0.0880 0.1000 0.0880 0.0990 25,797 +0.01(+13.01%)
May 29, 2024 0.0890 0.1040 0.0876 0.0876 160,225 -0.00(-2.67%)
May 28, 2024 0.0990 0.1040 0.0875 0.0900 144,198 -0.00(-3.54%)
May 24, 2024 0.0825 0.0960 0.0825 0.0933 41,977 +0.00(+4.83%)
May 23, 2024 0.0951 0.1050 0.0825 0.0890 1,033,340 -0.01(-11.00%)
May 22, 2024 0.1100 0.1176 0.1000 0.1000 198,675 -0.02(-15.04%)
May 21, 2024 0.1094 0.1178 0.1000 0.1177 81,485 +0.02(+17.11%)
May 20, 2024 0.1300 0.1300 0.1000 0.1005 230,122 -0.03(-23.17%)
May 17, 2024 0.1540 0.1540 0.1263 0.1308 464,985 -0.00(-0.15%)
May 16, 2024 0.1059 0.1400 0.1059 0.1310 583,813 +0.02(+13.03%)
May 15, 2024 0.1107 0.1184 0.1011 0.1159 100,409 +0.00(+4.13%)
May 14, 2024 0.1032 0.1200 0.1030 0.1113 511,270 +0.01(+8.59%)
May 13, 2024 0.0850 0.1100 0.0800 0.1025 320,435 +0.01(+14.53%)
May 10, 2024 0.0850 0.0895 0.0809 0.0895 92,777 +0.00(+0.22%)
May 09, 2024 0.0851 0.0919 0.0850 0.0893 161,277 -0.00(-3.67%)
May 08, 2024 0.0822 0.0975 0.0820 0.0927 91,547 +0.01(+13.05%)
May 07, 2024 0.0966 0.0970 0.0820 0.0820 205,480 -0.01(-6.29%)
May 06, 2024 0.0930 0.0971 0.0800 0.0875 208,397 -0.01(-6.02%)
May 03, 2024 0.0880 0.1000 0.0876 0.0931 152,120 +0.00(+5.32%)
May 02, 2024 0.0925 0.1070 0.0875 0.0884 228,726 -0.00(-4.43%)
May 01, 2024 0.1300 0.1300 0.0925 0.0925 582,369 -0.03(-24.37%)
Apr 30, 2024 0.0883 0.1250 0.0875 0.1223 914,164 +0.03(+36.65%)
Apr 29, 2024 0.0900 0.1075 0.0870 0.0895 93,162 -0.01(-7.64%)
Apr 26, 2024 0.0850 0.1050 0.0821 0.0969 302,064 +0.01(+12.67%)
Apr 25, 2024 0.0757 0.1026 0.0756 0.0860 140,442 -0.00(-3.80%)
Apr 24, 2024 0.0890 0.0969 0.0750 0.0894 253,260 +0.00(+0.45%)
Apr 23, 2024 0.1021 0.1039 0.0840 0.0890 145,055 -0.01(-8.06%)
Apr 22, 2024 0.0932 0.1070 0.0932 0.0968 22,275 +0.01(+7.32%)
Apr 19, 2024 0.0935 0.1050 0.0902 0.0902 101,612 -0.01(-8.89%)
Apr 18, 2024 0.1050 0.1050 0.0940 0.0990 105,331 -0.01(-5.71%)
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%)
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.