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, 2023 0.1780 0.1916 0.1690 0.1785 298,034 -0.00(-2.41%)
Mar 30, 2023 0.1855 0.1900 0.1750 0.1829 167,519 -0.00(-2.51%)
Mar 29, 2023 0.1900 0.1940 0.1721 0.1876 119,489 -0.00(-0.64%)
Mar 28, 2023 0.1869 0.1888 0.1780 0.1888 153,514 +0.01(+3.74%)
Mar 27, 2023 0.1800 0.1984 0.1768 0.1820 289,258 -0.01(-3.70%)
Mar 24, 2023 0.2000 0.2228 0.1809 0.1890 254,426 -0.01(-5.22%)
Mar 23, 2023 0.2243 0.2243 0.1994 0.1994 343,287 -0.03(-12.16%)
Mar 22, 2023 0.2300 0.2300 0.2185 0.2270 19,769,434 +0.00(+0.18%)
Mar 21, 2023 0.2157 0.2289 0.2113 0.2266 74,200 -0.01(-2.50%)
Mar 20, 2023 0.2300 0.2343 0.2047 0.2324 249,282 +0.00(+1.04%)
Mar 17, 2023 0.2395 0.2400 0.2186 0.2300 97,210 -0.01(-2.83%)
Mar 16, 2023 0.2293 0.2500 0.2264 0.2367 81,926 +0.00(+1.72%)
Mar 15, 2023 0.2417 0.2422 0.2251 0.2327 21,445 -0.01(-3.04%)
Mar 14, 2023 0.2378 0.2473 0.2229 0.2400 42,175 +0.00(+0.00%)
Mar 13, 2023 0.2403 0.2500 0.2221 0.2400 19,932 -0.01(-2.56%)
Mar 10, 2023 0.2495 0.2510 0.2312 0.2463 333,235 +0.00(+1.57%)
Mar 09, 2023 0.2500 0.2566 0.2300 0.2425 152,160 -0.01(-2.41%)
Mar 08, 2023 0.2485 0.2485 0.2400 0.2485 74,515 -0.01(-2.17%)
Mar 07, 2023 0.2320 0.2575 0.2320 0.2540 16,878 +0.00(+0.59%)
Mar 06, 2023 0.2350 0.2575 0.2350 0.2525 125,475 +0.01(+3.91%)
Mar 03, 2023 0.2355 0.2473 0.2320 0.2430 63,635 +0.01(+4.34%)
Mar 02, 2023 0.2300 0.2331 0.2227 0.2329 42,294 +0.01(+5.86%)
Mar 01, 2023 0.2310 0.2310 0.2060 0.2200 127,201 -0.01(-3.76%)
Feb 28, 2023 0.2290 0.2440 0.2260 0.2286 131,089 -0.01(-2.89%)
Feb 27, 2023 0.2400 0.2400 0.2273 0.2354 36,757 +0.00(+0.17%)
Feb 24, 2023 0.2348 0.2350 0.2250 0.2350 36,075 +0.01(+4.91%)
Feb 23, 2023 0.2415 0.2415 0.2240 0.2240 13,985 -0.02(-6.67%)
Feb 22, 2023 0.2426 0.2509 0.2400 0.2400 67,703 +0.00(+0.00%)
Feb 21, 2023 0.2200 0.2530 0.2200 0.2400 123,800 -0.01(-5.10%)
Feb 17, 2023 0.2500 0.2530 0.2425 0.2529 103,215 +0.00(+1.98%)
Feb 16, 2023 0.2469 0.2528 0.2413 0.2480 105,504 -0.00(-1.70%)
Feb 15, 2023 0.2582 0.2589 0.2400 0.2523 104,183 +0.00(+0.00%)
Feb 14, 2023 0.2442 0.2600 0.2367 0.2523 10,038 -0.00(-1.79%)
Feb 13, 2023 0.2344 0.2590 0.2344 0.2569 96,326 +0.01(+3.26%)
Feb 10, 2023 0.2500 0.2540 0.2451 0.2488 53,337 -0.00(-0.48%)
Feb 09, 2023 0.2180 0.2500 0.2180 0.2500 242,091 +0.00(+0.00%)
Feb 08, 2023 0.2500 0.2500 0.2360 0.2500 331,623 +0.01(+3.09%)
Feb 07, 2023 0.2500 0.2528 0.2400 0.2425 160,207 -0.01(-5.05%)
Feb 06, 2023 0.2310 0.2578 0.2310 0.2554 104,462 +0.00(+1.75%)
Feb 03, 2023 0.2480 0.2645 0.2400 0.2510 90,502 -0.01(-4.31%)
Feb 02, 2023 0.2500 0.2623 0.2408 0.2623 224,867 +0.01(+4.92%)
Feb 01, 2023 0.2422 0.2500 0.2351 0.2500 91,071 +0.00(+0.77%)
Jan 31, 2023 0.2474 0.2500 0.2353 0.2481 80,828 +0.00(+0.65%)
Jan 30, 2023 0.2227 0.2488 0.2186 0.2465 51,585 +0.02(+9.56%)
Jan 27, 2023 0.2260 0.2369 0.2167 0.2250 222,421 -0.01(-4.26%)
Jan 26, 2023 0.2335 0.2367 0.2238 0.2350 320,089 +0.00(+0.64%)
Jan 25, 2023 0.2271 0.2335 0.2225 0.2335 93,651 +0.00(+0.73%)
Jan 24, 2023 0.2250 0.2384 0.2100 0.2318 157,403 +0.01(+3.02%)
Jan 23, 2023 0.2350 0.2485 0.2250 0.2250 128,135 -0.01(-4.26%)
Jan 20, 2023 0.2410 0.2410 0.2340 0.2350 85,899 +0.00(+0.43%)
Jan 19, 2023 0.2385 0.2400 0.2340 0.2340 322,133 -0.00(-1.39%)
Jan 18, 2023 0.2400 0.2495 0.2373 0.2373 167,002 +0.00(+0.98%)
Jan 17, 2023 0.2400 0.2477 0.2350 0.2350 91,014 -0.01(-5.20%)
Jan 13, 2023 0.2468 0.2479 0.2300 0.2479 106,532 +0.01(+4.29%)
Jan 12, 2023 0.2441 0.2441 0.2350 0.2377 206,562 -0.01(-2.58%)
Jan 11, 2023 0.2190 0.2550 0.2190 0.2440 124,616 +0.00(+1.67%)
Jan 10, 2023 0.2666 0.2734 0.2382 0.2400 142,216 -0.03(-9.43%)
Jan 09, 2023 0.2613 0.2900 0.2550 0.2650 392,345 +0.01(+1.92%)
Jan 06, 2023 0.2870 0.3091 0.2600 0.2600 452,054 -0.02(-7.14%)
Jan 05, 2023 0.2556 0.2855 0.2556 0.2800 524,765 +0.03(+12.00%)
Jan 04, 2023 0.2180 0.2656 0.2180 0.2500 751,592 +0.02(+7.53%)
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.