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 (%)
Dec 31, 2019 0.4300 0.4500 0.4175 0.4500 117,900 +0.03(+6.08%)
Dec 30, 2019 0.3930 0.4260 0.3930 0.4242 100,779 +0.03(+7.97%)
Dec 27, 2019 0.4166 0.4234 0.3800 0.3929 261,700 -0.01(-1.77%)
Dec 26, 2019 0.3900 0.4250 0.3890 0.4000 127,331 +0.01(+2.30%)
Dec 24, 2019 0.3928 0.4210 0.3900 0.3910 160,000 -0.02(-4.63%)
Dec 23, 2019 0.4240 0.4240 0.3993 0.4100 220,969 +0.00(+1.16%)
Dec 20, 2019 0.4001 0.4220 0.3858 0.4053 308,400 -0.00(-0.88%)
Dec 19, 2019 0.3929 0.4149 0.3791 0.4089 411,925 +0.02(+5.66%)
Dec 18, 2019 0.3912 0.3927 0.3677 0.3870 329,516 -0.01(-2.03%)
Dec 17, 2019 0.3849 0.4050 0.3697 0.3950 228,563 -0.00(-0.63%)
Dec 16, 2019 0.3940 0.3981 0.3755 0.3975 96,312 -0.01(-1.68%)
Dec 13, 2019 0.4225 0.4304 0.3650 0.4043 209,500 -0.03(-5.98%)
Dec 12, 2019 0.4448 0.4460 0.4191 0.4300 82,245 -0.02(-3.48%)
Dec 11, 2019 0.4357 0.4455 0.4150 0.4455 93,736 +0.01(+2.58%)
Dec 10, 2019 0.4350 0.4587 0.4141 0.4343 246,256 -0.01(-2.16%)
Dec 09, 2019 0.4528 0.4559 0.4150 0.4439 170,095 -0.02(-4.56%)
Dec 06, 2019 0.4500 0.4805 0.4218 0.4651 201,200 +0.02(+4.45%)
Dec 05, 2019 0.4000 0.4758 0.3800 0.4453 391,396 +0.02(+5.55%)
Dec 04, 2019 0.4120 0.4413 0.4031 0.4219 230,279 +0.01(+1.98%)
Dec 03, 2019 0.3959 0.4188 0.3825 0.4137 108,286 +0.01(+1.77%)
Dec 02, 2019 0.4112 0.4163 0.3850 0.4065 134,545 +0.00(+0.37%)
Nov 29, 2019 0.3871 0.4308 0.3871 0.4050 124,900 -0.06(-12.53%)
Nov 27, 2019 0.4420 0.4643 0.4190 0.4630 207,500 +0.01(+1.60%)
Nov 26, 2019 0.4398 0.4557 0.4255 0.4557 64,351 +0.00(+0.68%)
Nov 25, 2019 0.4634 0.4722 0.4483 0.4526 107,010 -0.03(-6.72%)
Nov 22, 2019 0.4547 0.4852 0.4100 0.4852 169,000 +0.03(+5.48%)
Nov 21, 2019 0.4418 0.4600 0.4200 0.4600 67,622 +0.04(+8.67%)
Nov 20, 2019 0.3687 0.4380 0.3687 0.4233 129,768 +0.05(+14.41%)
Nov 19, 2019 0.3170 0.4000 0.3170 0.3700 213,275 +0.04(+12.12%)
Nov 18, 2019 0.3275 0.3400 0.3120 0.3300 99,545 +0.01(+1.54%)
Nov 15, 2019 0.3162 0.3389 0.3100 0.3250 39,300 +0.01(+2.95%)
Nov 14, 2019 0.3100 0.3410 0.3100 0.3157 119,065 -0.00(-0.19%)
Nov 13, 2019 0.3220 0.3320 0.3100 0.3163 153,368 +0.00(+0.41%)
Nov 12, 2019 0.3342 0.3342 0.3100 0.3150 158,539 -0.02(-6.25%)
Nov 11, 2019 0.3300 0.3417 0.3225 0.3360 75,436 +0.01(+1.82%)
Nov 08, 2019 0.3186 0.3360 0.3010 0.3300 184,500 +0.01(+3.13%)
Nov 07, 2019 0.3238 0.3320 0.2975 0.3200 251,646 +0.01(+3.23%)
Nov 06, 2019 0.3049 0.3580 0.2780 0.3100 260,394 -0.01(-2.02%)
Nov 05, 2019 0.3734 0.3859 0.3065 0.3164 219,033 -0.06(-16.74%)
Nov 04, 2019 0.4000 0.4014 0.3780 0.3800 313,432 -0.03(-6.36%)
Nov 01, 2019 0.4155 0.4360 0.3900 0.4058 177,200 -0.01(-1.27%)
Oct 31, 2019 0.4204 0.4320 0.4110 0.4110 113,107 -0.02(-4.66%)
Oct 30, 2019 0.4407 0.4506 0.4211 0.4311 228,413 -0.01(-1.35%)
Oct 29, 2019 0.4478 0.4568 0.4300 0.4370 179,951 -0.02(-4.40%)
Oct 28, 2019 0.4390 0.4571 0.4260 0.4571 110,237 +0.00(+0.02%)
Oct 25, 2019 0.4540 0.4753 0.4250 0.4570 321,700 +0.00(+0.44%)
Oct 24, 2019 0.4701 0.4795 0.4500 0.4550 120,767 -0.02(-4.21%)
Oct 23, 2019 0.4680 0.5000 0.4600 0.4750 208,420 -0.01(-1.96%)
Oct 22, 2019 0.4451 0.4880 0.4172 0.4845 151,681 +0.04(+10.11%)
Oct 21, 2019 0.4172 0.4601 0.4172 0.4400 134,344 +0.02(+4.27%)
Oct 18, 2019 0.4400 0.4400 0.3856 0.4220 423,900 -0.02(-3.87%)
Oct 17, 2019 0.4587 0.4620 0.4350 0.4390 200,701 -0.02(-4.52%)
Oct 16, 2019 0.4639 0.4790 0.4500 0.4598 96,435 -0.02(-3.30%)
Oct 15, 2019 0.4837 0.4837 0.4500 0.4755 77,148 +0.00(+0.11%)
Oct 14, 2019 0.5110 0.5110 0.4240 0.4750 116,071 -0.01(-1.04%)
Oct 11, 2019 0.4756 0.4900 0.4580 0.4800 240,800 -0.01(-1.98%)
Oct 10, 2019 0.5000 0.5000 0.4792 0.4897 171,714 -0.03(-6.06%)
Oct 09, 2019 0.5155 0.5213 0.5000 0.5213 33,342 +0.01(+1.68%)
Oct 08, 2019 0.5061 0.5127 0.4610 0.5127 176,701 +0.00(+0.49%)
Oct 07, 2019 0.4983 0.5273 0.4840 0.5102 107,219 +0.02(+4.12%)
Oct 04, 2019 0.4836 0.5080 0.4795 0.4900 85,400 +0.00(+0.00%)
Oct 03, 2019 0.5072 0.5100 0.4800 0.4900 104,679 -0.02(-4.13%)
Oct 02, 2019 0.5106 0.5271 0.4860 0.5111 254,427 -0.01(-2.11%)
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.