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

4Front Ventures Corp (OP: FFNTF )

0.0830 -0.0063 (-7.05%)
Streaming Delayed Price Updated: 3:26 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 (%)
Mar 31, 2020 0.3083 0.3221 0.3048 0.3100 256,672 -0.00(-0.80%)
Mar 30, 2020 0.2550 0.3126 0.2550 0.3125 217,394 +0.01(+4.17%)
Mar 27, 2020 0.2857 0.3053 0.2800 0.3000 130,200 -0.00(-0.33%)
Mar 26, 2020 0.2778 0.3078 0.2750 0.3010 72,386 +0.00(+0.70%)
Mar 25, 2020 0.2777 0.3023 0.2500 0.2989 96,109 +0.02(+8.69%)
Mar 24, 2020 0.2500 0.2860 0.2500 0.2750 159,971 +0.03(+10.40%)
Mar 23, 2020 0.2462 0.2650 0.2020 0.2491 355,662 -0.00(-1.54%)
Mar 20, 2020 0.2473 0.2530 0.2300 0.2530 373,400 +0.01(+4.59%)
Mar 19, 2020 0.2402 0.2550 0.2040 0.2419 117,152 -0.00(-0.45%)
Mar 18, 2020 0.2420 0.2597 0.2200 0.2430 160,469 +0.01(+5.42%)
Mar 17, 2020 0.2594 0.2594 0.2200 0.2305 141,405 -0.04(-13.86%)
Mar 16, 2020 0.2615 0.2865 0.1738 0.2676 401,084 -0.01(-2.80%)
Mar 13, 2020 0.2600 0.2810 0.2500 0.2753 225,800 +0.03(+13.85%)
Mar 12, 2020 0.2790 0.2950 0.2332 0.2418 610,795 -0.05(-16.16%)
Mar 11, 2020 0.2963 0.3022 0.2869 0.2884 220,689 -0.02(-5.44%)
Mar 10, 2020 0.3024 0.3075 0.2891 0.3050 166,627 +0.01(+1.67%)
Mar 09, 2020 0.3200 0.3200 0.2881 0.3000 125,819 -0.03(-8.56%)
Mar 06, 2020 0.3235 0.3365 0.3140 0.3281 173,200 -0.00(-1.47%)
Mar 05, 2020 0.3316 0.3331 0.3220 0.3330 92,878 -0.00(-0.57%)
Mar 04, 2020 0.3158 0.3349 0.3090 0.3349 102,454 +0.00(+0.21%)
Mar 03, 2020 0.3241 0.3346 0.3200 0.3342 277,473 +0.01(+1.89%)
Mar 02, 2020 0.3264 0.3301 0.3080 0.3280 304,629 -0.00(-0.61%)
Feb 28, 2020 0.3296 0.3300 0.2900 0.3300 350,600 -0.00(-1.17%)
Feb 27, 2020 0.3491 0.3499 0.3203 0.3339 659,354 -0.03(-6.97%)
Feb 26, 2020 0.3738 0.3740 0.3469 0.3589 241,752 -0.01(-3.68%)
Feb 25, 2020 0.3790 0.3800 0.3700 0.3726 122,278 -0.01(-1.66%)
Feb 24, 2020 0.3805 0.3829 0.3670 0.3789 31,299 -0.01(-3.09%)
Feb 21, 2020 0.3871 0.4072 0.3760 0.3910 307,300 -0.02(-3.88%)
Feb 20, 2020 0.4344 0.4344 0.3901 0.4068 141,912 -0.01(-3.14%)
Feb 19, 2020 0.4425 0.4440 0.4120 0.4200 186,448 -0.03(-5.75%)
Feb 18, 2020 0.4252 0.4578 0.4100 0.4456 126,787 -0.00(-0.98%)
Feb 14, 2020 0.4460 0.4653 0.4300 0.4500 52,600 +0.02(+4.65%)
Feb 13, 2020 0.4581 0.4602 0.4100 0.4300 128,139 -0.02(-5.27%)
Feb 12, 2020 0.4416 0.4700 0.4096 0.4539 159,134 +0.02(+5.36%)
Feb 11, 2020 0.4337 0.4539 0.4100 0.4308 389,613 -0.03(-6.35%)
Feb 10, 2020 0.5210 0.5210 0.4510 0.4600 290,488 -0.05(-9.61%)
Feb 07, 2020 0.5173 0.5310 0.4950 0.5089 139,600 -0.02(-3.47%)
Feb 06, 2020 0.5067 0.5272 0.4688 0.5272 202,242 +0.03(+5.33%)
Feb 05, 2020 0.4789 0.5091 0.4789 0.5005 54,552 -0.01(-1.77%)
Feb 04, 2020 0.4774 0.5095 0.4500 0.5095 96,289 +0.03(+6.70%)
Feb 03, 2020 0.4706 0.4863 0.4500 0.4775 115,181 -0.02(-4.40%)
Jan 31, 2020 0.4804 0.4995 0.4500 0.4995 111,100 +0.00(+0.30%)
Jan 30, 2020 0.5122 0.5350 0.4653 0.4980 285,044 -0.01(-2.89%)
Jan 29, 2020 0.5200 0.5202 0.5000 0.5128 33,160 -0.01(-1.38%)
Jan 28, 2020 0.5177 0.5290 0.4950 0.5200 54,771 +0.01(+1.96%)
Jan 27, 2020 0.5133 0.5133 0.4840 0.5100 39,287 -0.01(-2.39%)
Jan 24, 2020 0.5223 0.5305 0.5134 0.5225 17,900 +0.01(+2.45%)
Jan 23, 2020 0.5217 0.5374 0.5042 0.5100 269,898 -0.02(-3.83%)
Jan 22, 2020 0.5405 0.5527 0.4829 0.5303 174,833 -0.03(-4.57%)
Jan 21, 2020 0.5500 0.5721 0.5350 0.5557 168,702 -0.01(-2.51%)
Jan 17, 2020 0.5559 0.5748 0.5500 0.5700 146,900 -0.00(-0.44%)
Jan 16, 2020 0.5713 0.5880 0.5500 0.5725 69,097 -0.01(-1.29%)
Jan 15, 2020 0.6225 0.6225 0.5700 0.5800 83,985 -0.01(-1.69%)
Jan 14, 2020 0.6096 0.6249 0.5850 0.5900 234,259 -0.01(-2.32%)
Jan 13, 2020 0.5541 0.6040 0.5469 0.6040 179,732 +0.05(+9.82%)
Jan 10, 2020 0.4932 0.5650 0.4782 0.5500 317,800 +0.05(+9.43%)
Jan 09, 2020 0.5319 0.5319 0.4767 0.5026 322,427 -0.01(-2.41%)
Jan 08, 2020 0.4610 0.5200 0.4610 0.5150 133,522 +0.05(+10.37%)
Jan 07, 2020 0.4574 0.4666 0.4400 0.4666 58,811 +0.02(+3.87%)
Jan 06, 2020 0.4060 0.4680 0.4050 0.4492 144,195 +0.02(+4.86%)
Jan 03, 2020 0.4407 0.4450 0.4150 0.4284 37,800 -0.01(-2.95%)
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.