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, 2021 1.060 1.190 1.053 1.180 995,725 +0.10(+9.26%)
Mar 30, 2021 1.090 1.100 0.9968 1.080 1,609,152 -0.02(-1.82%)
Mar 29, 2021 1.240 1.240 1.050 1.100 2,197,322 -0.13(-10.57%)
Mar 26, 2021 1.170 1.230 1.110 1.230 751,600 +0.08(+7.42%)
Mar 25, 2021 1.200 1.200 1.060 1.145 1,498,688 -0.05(-4.30%)
Mar 24, 2021 1.300 1.300 1.180 1.196 1,785,708 -0.09(-7.25%)
Mar 23, 2021 1.288 1.304 1.200 1.290 1,458,001 -0.01(-1.04%)
Mar 22, 2021 1.390 1.400 1.290 1.304 467,531 -0.09(-6.22%)
Mar 19, 2021 1.280 1.397 1.280 1.390 693,200 +0.08(+6.13%)
Mar 18, 2021 1.400 1.480 1.282 1.310 980,929 -0.10(-6.78%)
Mar 17, 2021 1.420 1.480 1.300 1.405 929,457 -0.01(-1.06%)
Mar 16, 2021 1.500 1.510 1.370 1.420 793,076 -0.08(-5.33%)
Mar 15, 2021 1.427 1.550 1.367 1.500 2,124,012 +0.11(+7.91%)
Mar 12, 2021 1.363 1.480 1.355 1.390 980,000 +0.02(+1.46%)
Mar 11, 2021 1.400 1.440 1.350 1.370 1,272,532 +0.01(+0.74%)
Mar 10, 2021 1.425 1.430 1.230 1.360 2,382,126 -0.07(-5.06%)
Mar 09, 2021 1.440 1.506 1.400 1.433 998,305 -0.02(-1.13%)
Mar 08, 2021 1.520 1.540 1.449 1.449 860,818 -0.06(-4.05%)
Mar 05, 2021 1.455 1.560 1.290 1.510 2,168,600 +0.04(+2.72%)
Mar 04, 2021 1.635 1.650 1.430 1.470 1,799,456 -0.16(-9.82%)
Mar 03, 2021 1.670 1.680 1.480 1.630 3,237,040 -0.04(-2.36%)
Mar 02, 2021 1.667 1.740 1.630 1.669 359,069 +0.05(+3.05%)
Mar 01, 2021 1.635 1.820 1.600 1.620 633,342 -0.06(-3.57%)
Feb 26, 2021 1.670 1.740 1.510 1.680 1,044,200 +0.00(+0.00%)
Feb 25, 2021 1.880 1.880 1.680 1.680 733,277 -0.14(-7.69%)
Feb 24, 2021 1.855 1.877 1.770 1.820 772,648 -0.04(-2.15%)
Feb 23, 2021 1.740 1.890 1.660 1.860 2,600,976 +0.08(+4.49%)
Feb 22, 2021 1.680 1.890 1.678 1.780 1,377,428 +0.08(+4.71%)
Feb 19, 2021 1.510 1.790 1.510 1.700 394,400 -0.02(-0.98%)
Feb 18, 2021 1.895 1.940 1.700 1.717 852,178 -0.15(-8.19%)
Feb 17, 2021 1.810 1.980 1.668 1.870 2,464,091 +0.07(+3.89%)
Feb 16, 2021 1.665 1.850 1.600 1.800 3,407,926 +0.15(+9.09%)
Feb 12, 2021 1.730 1.740 1.620 1.650 1,584,600 -0.09(-5.17%)
Feb 11, 2021 1.720 1.860 1.680 1.740 3,260,167 -0.10(-5.43%)
Feb 10, 2021 1.650 1.850 1.650 1.840 3,297,713 +0.23(+14.49%)
Feb 09, 2021 1.585 1.710 1.476 1.607 2,482,541 +0.06(+3.68%)
Feb 08, 2021 1.420 1.590 1.410 1.550 2,724,600 +0.14(+9.93%)
Feb 05, 2021 1.500 1.590 1.400 1.410 4,355,200 -0.06(-4.08%)
Feb 04, 2021 1.150 1.470 1.150 1.470 4,234,703 +0.31(+26.72%)
Feb 03, 2021 1.155 1.250 1.150 1.160 2,726,081 +0.00(+0.00%)
Feb 02, 2021 1.120 1.180 1.110 1.160 599,507 +0.04(+3.57%)
Feb 01, 2021 1.100 1.130 1.060 1.120 400,811 +0.02(+1.82%)
Jan 29, 2021 1.144 1.150 1.070 1.100 944,300 -0.06(-5.15%)
Jan 28, 2021 1.190 1.205 1.140 1.160 389,246 -0.05(-4.16%)
Jan 27, 2021 1.110 1.240 0.9900 1.210 4,320,293 +0.08(+7.08%)
Jan 26, 2021 1.170 1.220 1.110 1.130 642,879 -0.05(-4.24%)
Jan 25, 2021 1.250 1.260 1.110 1.180 4,348,111 -0.04(-3.28%)
Jan 22, 2021 1.195 1.250 1.180 1.220 640,900 -0.03(-2.63%)
Jan 21, 2021 1.070 1.260 1.044 1.253 1,602,176 +0.17(+15.69%)
Jan 20, 2021 1.050 1.110 1.040 1.083 404,560 +0.03(+3.14%)
Jan 19, 2021 1.080 1.150 1.047 1.050 567,021 -0.01(-1.00%)
Jan 15, 2021 1.070 1.080 1.030 1.061 643,700 -0.01(-0.88%)
Jan 14, 2021 1.106 1.150 1.050 1.070 1,346,823 -0.02(-1.51%)
Jan 13, 2021 1.067 1.110 1.045 1.086 901,894 +0.01(+1.26%)
Jan 12, 2021 1.110 1.110 1.059 1.073 1,074,885 -0.03(-2.30%)
Jan 11, 2021 1.010 1.110 0.9802 1.098 1,569,700 +0.07(+6.62%)
Jan 08, 2021 1.110 1.110 0.9880 1.030 893,400 -0.06(-5.50%)
Jan 07, 2021 1.022 1.100 1.022 1.090 1,608,804 +0.08(+7.92%)
Jan 06, 2021 0.9650 1.070 0.9650 1.010 2,721,327 +0.10(+11.26%)
Jan 05, 2021 0.9500 0.9500 0.8900 0.9078 363,002 -0.04(-4.44%)
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.