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 (%)
Jan 31, 2024 0.1050 0.1200 0.1050 0.1139 175,862 +0.00(+3.55%)
Jan 30, 2024 0.1166 0.1200 0.0985 0.1100 460,506 -0.01(-8.33%)
Jan 29, 2024 0.1150 0.1200 0.1024 0.1200 133,680 +0.01(+9.09%)
Jan 26, 2024 0.1175 0.1200 0.1055 0.1100 565,708 -0.01(-5.98%)
Jan 25, 2024 0.0971 0.1206 0.0940 0.1170 417,753 +0.02(+25.67%)
Jan 24, 2024 0.0960 0.1040 0.0913 0.0931 756,789 -0.00(-2.00%)
Jan 23, 2024 0.0898 0.0978 0.0810 0.0950 79,732 +0.00(+3.26%)
Jan 22, 2024 0.0870 0.0950 0.0800 0.0920 601,040 +0.01(+13.58%)
Jan 19, 2024 0.0728 0.1011 0.0542 0.0810 3,850,793 -0.01(-10.00%)
Jan 18, 2024 0.1120 0.1219 0.0841 0.0900 1,319,922 -0.02(-19.64%)
Jan 17, 2024 0.1283 0.1370 0.1062 0.1120 502,455 -0.01(-10.40%)
Jan 16, 2024 0.1310 0.1400 0.1079 0.1250 1,440,575 -0.00(-2.34%)
Jan 12, 2024 0.1087 0.1313 0.0985 0.1280 691,890 +0.02(+17.76%)
Jan 11, 2024 0.0913 0.1088 0.0910 0.1087 104,414 +0.01(+8.70%)
Jan 10, 2024 0.1068 0.1140 0.0930 0.1000 288,625 -0.01(-11.11%)
Jan 09, 2024 0.1096 0.1133 0.1010 0.1125 158,631 -0.00(-0.88%)
Jan 08, 2024 0.1110 0.1240 0.1100 0.1135 460,699 -0.01(-8.39%)
Jan 05, 2024 0.1100 0.1292 0.1040 0.1239 609,977 +0.01(+12.64%)
Jan 04, 2024 0.0998 0.1240 0.0998 0.1100 318,190 -0.00(-0.63%)
Jan 03, 2024 0.1020 0.1170 0.0922 0.1107 204,148 +0.01(+10.70%)
Jan 02, 2024 0.1060 0.1060 0.0900 0.1000 87,122 +0.00(+0.70%)
Dec 29, 2023 0.0968 0.1060 0.0920 0.0993 534,330 -0.00(-4.52%)
Dec 28, 2023 0.0912 0.1200 0.0912 0.1040 360,296 -0.00(-3.26%)
Dec 27, 2023 0.1083 0.1180 0.0950 0.1075 477,651 -0.01(-7.65%)
Dec 26, 2023 0.0823 0.1190 0.0823 0.1164 481,578 +0.02(+22.53%)
Dec 22, 2023 0.0950 0.1024 0.0950 0.0950 321,702 +0.00(+1.06%)
Dec 21, 2023 0.0900 0.0960 0.0900 0.0940 56,697 -0.00(-2.69%)
Dec 20, 2023 0.1000 0.1054 0.0900 0.0966 304,177 -0.00(-3.40%)
Dec 19, 2023 0.1016 0.1100 0.1000 0.1000 131,964 +0.00(+0.00%)
Dec 18, 2023 0.1120 0.1150 0.0970 0.1000 282,219 -0.01(-13.04%)
Dec 15, 2023 0.1100 0.1150 0.1044 0.1150 251,787 +0.01(+4.55%)
Dec 14, 2023 0.1150 0.1150 0.1044 0.1100 132,672 -0.00(-1.79%)
Dec 13, 2023 0.1000 0.1120 0.1000 0.1120 685,195 +0.01(+12.00%)
Dec 12, 2023 0.1082 0.1300 0.1000 0.1000 438,412 -0.01(-4.85%)
Dec 11, 2023 0.1389 0.1500 0.1050 0.1051 495,938 -0.02(-19.15%)
Dec 08, 2023 0.1400 0.1400 0.1270 0.1300 132,747 -0.02(-10.96%)
Dec 07, 2023 0.1439 0.1550 0.1261 0.1460 265,980 +0.01(+10.86%)
Dec 06, 2023 0.1190 0.1461 0.1142 0.1317 781,637 +0.01(+10.77%)
Dec 05, 2023 0.1134 0.1200 0.1050 0.1189 471,210 +0.01(+14.33%)
Dec 04, 2023 0.1050 0.1126 0.1000 0.1040 892,528 -0.01(-5.45%)
Dec 01, 2023 0.1123 0.1180 0.0990 0.1100 490,384 -0.01(-6.78%)
Nov 30, 2023 0.1150 0.1381 0.1000 0.1180 984,450 -0.01(-6.50%)
Nov 29, 2023 0.1524 0.1524 0.1200 0.1262 659,395 -0.01(-9.86%)
Nov 28, 2023 0.1510 0.1609 0.1400 0.1400 320,640 -0.02(-13.04%)
Nov 27, 2023 0.1900 0.1900 0.1582 0.1610 120,631 -0.01(-5.13%)
Nov 24, 2023 0.1540 0.1697 0.1540 0.1697 72,451 -0.00(-0.18%)
Nov 22, 2023 0.1700 0.1800 0.1600 0.1700 324,500 -0.02(-11.55%)
Nov 21, 2023 0.2150 0.2150 0.1805 0.1922 503,102 -0.02(-10.27%)
Nov 20, 2023 0.2155 0.2199 0.1975 0.2142 166,886 -0.00(-1.34%)
Nov 17, 2023 0.1750 0.2250 0.1750 0.2171 357,576 +0.01(+5.64%)
Nov 16, 2023 0.1740 0.2100 0.1740 0.2055 169,955 +0.01(+3.79%)
Nov 15, 2023 0.1883 0.1980 0.1875 0.1980 141,956 +0.01(+5.60%)
Nov 14, 2023 0.1920 0.2000 0.1875 0.1875 193,269 -0.01(-5.78%)
Nov 13, 2023 0.1868 0.1990 0.1750 0.1990 256,011 +0.01(+4.35%)
Nov 10, 2023 0.1870 0.1960 0.1760 0.1907 177,560 +0.01(+6.18%)
Nov 09, 2023 0.1846 0.1922 0.1750 0.1796 138,647 -0.00(-2.71%)
Nov 08, 2023 0.1430 0.2000 0.1430 0.1846 357,760 +0.03(+23.07%)
Nov 07, 2023 0.1704 0.1704 0.1500 0.1500 210,941 -0.01(-8.48%)
Nov 06, 2023 0.1999 0.1999 0.1576 0.1639 131,467 -0.01(-6.34%)
Nov 03, 2023 0.1855 0.2000 0.1723 0.1750 164,893 -0.02(-9.37%)
Nov 02, 2023 0.1933 0.2000 0.1500 0.1931 457,647 +0.00(+1.95%)
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.