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

4Front Ventures Corp (OP: FFNTF )

0.0893 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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%)
Jan 02, 2020 0.4502 0.4561 0.4247 0.4414 76,374 -0.01(-1.91%)
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%)
Oct 01, 2019 0.5461 0.5500 0.5000 0.5221 285,138 -0.01(-2.32%)
Sep 30, 2019 0.5155 0.5345 0.5000 0.5345 255,350 +0.01(+1.62%)
Sep 27, 2019 0.7322 0.7322 0.5115 0.5260 150,900 -0.02(-3.93%)
Sep 26, 2019 0.5714 0.6045 0.5300 0.5475 316,916 -0.02(-3.59%)
Sep 25, 2019 0.6077 0.6077 0.5600 0.5679 252,622 -0.02(-3.75%)
Sep 24, 2019 0.6140 0.6140 0.5800 0.5900 84,144 -0.01(-1.34%)
Sep 23, 2019 0.6055 0.6082 0.5850 0.5980 155,216 -0.00(-0.33%)
Sep 20, 2019 0.6072 0.6138 0.5700 0.6000 734,400 +0.00(+0.00%)
Sep 19, 2019 0.5313 0.6620 0.5037 0.6000 1,080,367 +0.07(+13.21%)
Sep 18, 2019 0.5080 0.5300 0.4955 0.5300 253,462 -0.00(-0.75%)
Sep 17, 2019 0.5240 0.5340 0.4880 0.5340 274,713 +0.00(+0.68%)
Sep 16, 2019 0.5321 0.5400 0.5039 0.5304 166,526 -0.01(-1.78%)
Sep 13, 2019 0.5650 0.5796 0.5366 0.5400 291,200 -0.01(-2.56%)
Sep 12, 2019 0.5804 0.5804 0.5542 0.5542 153,224 -0.03(-4.43%)
Sep 11, 2019 0.5500 0.6189 0.5500 0.5799 199,734 +0.03(+5.44%)
Sep 10, 2019 0.6142 0.6254 0.5270 0.5500 287,300 -0.07(-11.29%)
Sep 09, 2019 0.6410 0.6584 0.5904 0.6200 117,034 -0.01(-2.08%)
Sep 06, 2019 0.6791 0.6791 0.6093 0.6332 90,200 -0.04(-6.36%)
Sep 05, 2019 0.6081 0.6762 0.6022 0.6762 84,202 +0.06(+10.11%)
Sep 04, 2019 0.6026 0.6288 0.5837 0.6141 421,037 +0.01(+1.72%)
Sep 03, 2019 0.5347 0.6200 0.5100 0.6037 280,024 +0.07(+12.21%)
Aug 30, 2019 0.5400 0.5520 0.5288 0.5380 122,300 -0.01(-2.04%)
Aug 29, 2019 0.5600 0.5694 0.5209 0.5492 116,700 -0.02(-3.65%)
Aug 28, 2019 0.5304 0.5849 0.5100 0.5700 120,162 +0.04(+7.87%)
Aug 27, 2019 0.5660 0.5701 0.5000 0.5284 260,567 -0.05(-8.90%)
Aug 26, 2019 0.6190 0.6190 0.5500 0.5800 137,939 -0.02(-3.93%)
Aug 23, 2019 0.5905 0.6142 0.5905 0.6037 19,700 +0.00(+0.78%)
Aug 22, 2019 0.6459 0.6610 0.5990 0.5990 195,635 -0.05(-7.85%)
Aug 21, 2019 0.6466 0.6685 0.6376 0.6500 84,490 +0.00(+0.00%)
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.