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

4Front Ventures Corp (OP: FFNTF )

0.0969 +0.0109 (+12.67%)
Streaming Delayed Price Updated: 3:56 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 (%)
Mar 31, 2022 0.8000 0.8139 0.7465 0.8000 382,252 +0.02(+2.89%)
Mar 30, 2022 0.7300 0.7900 0.7300 0.7775 304,897 +0.02(+2.20%)
Mar 29, 2022 0.7153 0.7643 0.7004 0.7608 257,943 +0.04(+5.92%)
Mar 28, 2022 0.7200 0.7283 0.6692 0.7183 313,842 -0.00(-0.24%)
Mar 25, 2022 0.7080 0.8110 0.7080 0.7200 438,619 -0.04(-4.70%)
Mar 24, 2022 0.8122 0.8251 0.7460 0.7555 391,019 -0.03(-4.37%)
Mar 23, 2022 0.8500 0.8500 0.7800 0.7900 67,375 -0.04(-4.80%)
Mar 22, 2022 0.7950 0.8511 0.7738 0.8298 363,299 +0.05(+6.38%)
Mar 21, 2022 0.7720 0.7950 0.7301 0.7800 88,052 +0.06(+7.59%)
Mar 18, 2022 0.8100 0.8288 0.7146 0.7250 471,466 -0.09(-10.49%)
Mar 17, 2022 0.8250 0.8399 0.7690 0.8100 227,889 -0.01(-0.86%)
Mar 16, 2022 0.8171 0.8296 0.7560 0.8170 449,687 +0.01(+1.73%)
Mar 15, 2022 0.7600 0.8060 0.7300 0.8031 309,866 +0.05(+7.08%)
Mar 14, 2022 0.8380 0.8380 0.7320 0.7500 401,769 -0.05(-6.25%)
Mar 11, 2022 0.8127 0.8200 0.7700 0.8000 120,651 -0.01(-1.40%)
Mar 10, 2022 0.7210 0.8274 0.7210 0.8114 251,140 +0.00(+0.17%)
Mar 09, 2022 0.7900 0.8490 0.7720 0.8100 365,248 +0.02(+2.67%)
Mar 08, 2022 0.8000 0.8050 0.7450 0.7889 311,259 +0.00(+0.57%)
Mar 07, 2022 0.8200 0.8200 0.7400 0.7844 203,990 +0.00(+0.31%)
Mar 04, 2022 0.7634 0.8440 0.7634 0.7820 168,399 -0.02(-2.25%)
Mar 03, 2022 0.7410 0.8200 0.7410 0.8000 261,732 -0.03(-3.61%)
Mar 02, 2022 0.8700 0.8700 0.7800 0.8300 154,024 -0.02(-2.35%)
Mar 01, 2022 0.7820 0.8500 0.7300 0.8500 492,699 +0.00(+0.00%)
Feb 28, 2022 0.7896 0.8500 0.7490 0.8500 339,845 +0.05(+6.64%)
Feb 25, 2022 0.7600 0.8100 0.7400 0.7971 376,364 +0.02(+2.19%)
Feb 24, 2022 0.6800 0.7800 0.6600 0.7800 487,551 +0.06(+8.33%)
Feb 23, 2022 0.6274 0.7200 0.6274 0.7200 330,451 +0.07(+10.77%)
Feb 22, 2022 0.6700 0.6809 0.6400 0.6500 105,269 -0.02(-2.42%)
Feb 18, 2022 0.6661 0 +0.00(+0.17%)
Feb 17, 2022 0.7000 0.7050 0.6650 0.6650 148,420 -0.04(-5.67%)
Feb 16, 2022 0.6796 0.7483 0.6796 0.7050 391,485 +0.01(+1.76%)
Feb 15, 2022 0.6807 0.7000 0.6790 0.6928 133,665 +0.03(+3.74%)
Feb 14, 2022 0.6387 0.6930 0.6387 0.6678 254,407 +0.02(+2.72%)
Feb 11, 2022 0.6224 0.7103 0.6224 0.6501 345,526 -0.02(-2.84%)
Feb 10, 2022 0.7130 0.8080 0.6514 0.6691 1,003,850 -0.04(-5.65%)
Feb 09, 2022 0.6507 0.7215 0.6488 0.7092 365,987 +0.06(+9.11%)
Feb 08, 2022 0.6486 0.6911 0.6300 0.6500 443,946 +0.03(+4.12%)
Feb 07, 2022 0.6916 0.7514 0.6143 0.6243 533,868 -0.06(-8.42%)
Feb 04, 2022 0.6373 0.8344 0.5900 0.6817 1,013,653 +0.06(+8.92%)
Feb 03, 2022 0.6788 0.6223 0.6259 376,916 -0.07(-9.67%)
Feb 02, 2022 0.7650 0.7705 0.6929 0.6929 151,612 -0.06(-7.82%)
Feb 01, 2022 0.6600 0.8000 0.6505 0.7517 630,951 +0.09(+14.19%)
Jan 31, 2022 0.6500 0.6650 0.6380 0.6583 217,755 +0.02(+3.41%)
Jan 28, 2022 0.6361 0.6650 0.6050 0.6366 647,988 -0.01(-2.06%)
Jan 27, 2022 0.6396 0.6700 0.5623 0.6500 938,311 -0.01(-1.52%)
Jan 26, 2022 0.7200 0.7200 0.6400 0.6600 1,266,679 -0.03(-4.21%)
Jan 25, 2022 0.7299 0.7299 0.6468 0.6890 1,043,058 -0.02(-2.63%)
Jan 24, 2022 0.7721 0.7925 0.6481 0.7076 3,815,161 -0.09(-10.90%)
Jan 21, 2022 0.8200 0.8361 0.7501 0.7942 1,332,895 -0.05(-5.45%)
Jan 20, 2022 0.8900 0.9000 0.8265 0.8400 765,853 -0.05(-5.62%)
Jan 19, 2022 0.9019 0.9223 0.8700 0.8900 1,157,701 -0.02(-2.20%)
Jan 18, 2022 0.9300 0.9565 0.9000 0.9100 210,024 -0.01(-1.10%)
Jan 14, 2022 0.9201 0 -0.01(-1.55%)
Jan 13, 2022 0.9736 0.9736 0.9300 0.9346 132,723 -0.03(-2.62%)
Jan 12, 2022 0.8480 0.9597 0.8480 0.9597 420,060 +0.01(+1.56%)
Jan 11, 2022 0.9400 0.9700 0.9200 0.9450 400,592 -0.01(-1.03%)
Jan 10, 2022 0.9500 0.9800 0.9500 0.9548 100,366 +0.00(+0.51%)
Jan 07, 2022 0.9496 0.9882 0.9496 0.9500 152,547 -0.02(-2.05%)
Jan 06, 2022 0.9501 0.9881 0.9500 0.9699 435,376 -0.00(-0.01%)
Jan 05, 2022 0.9800 1.010 0.9621 0.9700 354,559 -0.01(-1.02%)
Jan 04, 2022 0.9700 1.010 0.9700 0.9800 193,612 +0.00(+0.00%)
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.