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

4Front Ventures Corp (OP: FFNTF )

0.0895 +0.0002 (+0.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Oct 30, 2020 0.6215 0.6216 0.5535 0.6099 218,300 -0.03(-4.57%)
Oct 29, 2020 0.6000 0.6391 0.5571 0.6391 337,918 +0.04(+6.52%)
Oct 28, 2020 0.5515 0.6000 0.5000 0.6000 1,878,521 +0.05(+8.89%)
Oct 27, 2020 0.5437 0.5592 0.5400 0.5510 222,630 +0.00(+0.18%)
Oct 26, 2020 0.5286 0.5600 0.5100 0.5500 626,579 +0.01(+2.19%)
Oct 23, 2020 0.5300 0.5528 0.5300 0.5382 409,000 +0.00(+0.04%)
Oct 22, 2020 0.5110 0.5381 0.5100 0.5380 150,941 +0.02(+3.86%)
Oct 21, 2020 0.5335 0.5850 0.5164 0.5180 1,018,318 -0.09(-14.86%)
Oct 20, 2020 0.6000 0.6100 0.6000 0.6084 40,630 +0.01(+1.52%)
Oct 19, 2020 0.5979 0.6155 0.5802 0.5993 101,720 +0.01(+2.27%)
Oct 16, 2020 0.6319 0.6490 0.5860 0.5860 318,400 -0.04(-6.39%)
Oct 15, 2020 0.6370 0.6627 0.6260 0.6260 152,997 -0.03(-3.88%)
Oct 14, 2020 0.6647 0.6950 0.6410 0.6513 651,846 +0.01(+1.45%)
Oct 13, 2020 0.6350 0.6600 0.6050 0.6420 485,443 +0.02(+3.80%)
Oct 12, 2020 0.6300 0.6480 0.6169 0.6185 217,996 -0.02(-3.36%)
Oct 09, 2020 0.6570 0.6570 0.6171 0.6400 1,195,900 -0.00(-0.31%)
Oct 08, 2020 0.5993 0.6469 0.5792 0.6420 658,962 +0.04(+6.82%)
Oct 07, 2020 0.5296 0.6300 0.5200 0.6010 456,176 +0.06(+10.40%)
Oct 06, 2020 0.5375 0.5700 0.5375 0.5444 297,159 -0.02(-3.82%)
Oct 05, 2020 0.5810 0.5810 0.5500 0.5660 152,246 -0.01(-1.65%)
Oct 02, 2020 0.5830 0.5830 0.5500 0.5755 153,500 -0.01(-1.18%)
Oct 01, 2020 0.5810 0.5824 0.5500 0.5824 130,787 +0.01(+2.09%)
Sep 30, 2020 0.5900 0.5920 0.5585 0.5705 206,845 -0.02(-3.26%)
Sep 29, 2020 0.6150 0.6150 0.5750 0.5897 169,280 -0.03(-4.11%)
Sep 28, 2020 0.5882 0.6160 0.5600 0.6150 238,262 +0.03(+5.58%)
Sep 25, 2020 0.5853 0.5878 0.5500 0.5825 171,600 -0.00(-0.68%)
Sep 24, 2020 0.5290 0.5865 0.5290 0.5865 382,146 +0.06(+11.02%)
Sep 23, 2020 0.6570 0.6600 0.5180 0.5283 422,548 -0.13(-19.95%)
Sep 22, 2020 0.6859 0.6859 0.6335 0.6600 749,402 -0.01(-0.90%)
Sep 21, 2020 0.6678 0.6890 0.6500 0.6660 124,326 -0.01(-2.06%)
Sep 18, 2020 0.6933 0.7100 0.6730 0.6800 110,200 -0.03(-3.63%)
Sep 17, 2020 0.6785 0.7080 0.6460 0.7056 306,374 +0.03(+3.76%)
Sep 16, 2020 0.6410 0.6800 0.6350 0.6800 95,988 +0.03(+4.25%)
Sep 15, 2020 0.6579 0.6619 0.6275 0.6523 132,476 -0.00(-0.44%)
Sep 14, 2020 0.6353 0.6734 0.6353 0.6552 62,067 -0.00(-0.33%)
Sep 11, 2020 0.6565 0.6625 0.6288 0.6574 285,900 +0.00(+0.09%)
Sep 10, 2020 0.6603 0.6881 0.6258 0.6568 428,718 -0.02(-3.41%)
Sep 09, 2020 0.6900 0.6991 0.6405 0.6800 650,470 -0.01(-1.45%)
Sep 08, 2020 0.7007 0.7080 0.6800 0.6900 134,186 -0.02(-2.82%)
Sep 04, 2020 0.6838 0.7188 0.6800 0.7100 256,800 +0.02(+2.16%)
Sep 03, 2020 0.7062 0.7210 0.6800 0.6950 286,027 -0.02(-2.57%)
Sep 02, 2020 0.7153 0.7215 0.6918 0.7133 224,902 -0.02(-3.27%)
Sep 01, 2020 0.7313 0.7400 0.6893 0.7374 508,124 +0.02(+2.42%)
Aug 31, 2020 0.7100 0.7234 0.7000 0.7200 573,885 +0.00(+0.69%)
Aug 28, 2020 0.6950 0.7153 0.6626 0.7151 403,300 +0.02(+2.16%)
Aug 27, 2020 0.6741 0.7000 0.6518 0.7000 697,189 +0.03(+4.07%)
Aug 26, 2020 0.6436 0.6926 0.6200 0.6726 210,766 +0.03(+5.47%)
Aug 25, 2020 0.6438 0.6565 0.6240 0.6377 122,329 +0.01(+0.85%)
Aug 24, 2020 0.6724 0.6735 0.6281 0.6323 89,313 -0.01(-1.83%)
Aug 21, 2020 0.6532 0.6859 0.6250 0.6441 78,900 -0.05(-6.65%)
Aug 20, 2020 0.6825 0.7000 0.6518 0.6900 133,916 +0.00(+0.47%)
Aug 19, 2020 0.6940 0.7049 0.6651 0.6868 219,758 -0.01(-1.04%)
Aug 18, 2020 0.6973 0.7241 0.6720 0.6940 457,174 -0.01(-1.14%)
Aug 17, 2020 0.6302 0.7300 0.6100 0.7020 926,171 +0.04(+5.33%)
Aug 14, 2020 0.5915 0.6800 0.5814 0.6665 228,300 +0.08(+13.95%)
Aug 13, 2020 0.5647 0.6016 0.5647 0.5849 42,617 -0.01(-1.03%)
Aug 12, 2020 0.5940 0.6063 0.5701 0.5910 69,131 +0.00(+0.49%)
Aug 11, 2020 0.5895 0.5992 0.5537 0.5881 222,764 -0.01(-1.46%)
Aug 10, 2020 0.6100 0.6200 0.5641 0.5968 178,700 -0.02(-2.56%)
Aug 07, 2020 0.6049 0.6233 0.6049 0.6125 57,000 -0.01(-1.21%)
Aug 06, 2020 0.6344 0.6344 0.5741 0.6200 195,424 -0.03(-3.95%)
Aug 05, 2020 0.6689 0.6766 0.5991 0.6455 503,292 -0.02(-3.06%)
Aug 04, 2020 0.6660 0.7200 0.6365 0.6659 530,510 -0.01(-2.07%)
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.