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

4Front Ventures Corp (CSE: FFNT )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 2020 0.6500 0.6600 0.6000 0.6600 62,679 +0.01(+1.54%)
Jan 30, 2020 0.6700 0.7000 0.6100 0.6500 150,873 -0.01(-1.52%)
Jan 29, 2020 0.6800 0.6800 0.6600 0.6600 34,507 -0.02(-2.94%)
Jan 28, 2020 0.6700 0.6900 0.6700 0.6800 30,435 +0.02(+3.03%)
Jan 27, 2020 0.6600 0.6800 0.6500 0.6600 20,824 -0.01(-1.49%)
Jan 24, 2020 0.6800 0.6900 0.6700 0.6700 14,861 +0.00(+0.00%)
Jan 23, 2020 0.6800 0.7000 0.6700 0.6700 63,193 -0.01(-1.47%)
Jan 22, 2020 0.6900 0.7100 0.6400 0.6800 86,704 -0.02(-2.86%)
Jan 21, 2020 0.7300 0.7400 0.7000 0.7000 80,675 -0.02(-2.78%)
Jan 20, 2020 0.7100 0.7300 0.7100 0.7200 16,965 -0.02(-2.70%)
Jan 17, 2020 0.7200 0.7400 0.7200 0.7400 128,942 +0.01(+1.37%)
Jan 16, 2020 0.7300 0.7600 0.7300 0.7300 63,176 -0.02(-2.67%)
Jan 15, 2020 0.8000 0.8000 0.7300 0.7500 77,569 -0.04(-5.06%)
Jan 14, 2020 0.8000 0.8100 0.7600 0.7900 200,863 -0.01(-1.25%)
Jan 13, 2020 0.7200 0.8000 0.7200 0.8000 229,673 +0.06(+8.11%)
Jan 10, 2020 0.6300 0.7600 0.6000 0.7400 196,072 +0.11(+17.46%)
Jan 09, 2020 0.6900 0.6900 0.6100 0.6300 218,773 -0.05(-7.35%)
Jan 08, 2020 0.6200 0.6800 0.6000 0.6800 235,485 +0.08(+13.33%)
Jan 07, 2020 0.5900 0.6000 0.5700 0.6000 53,750 +0.02(+3.45%)
Jan 06, 2020 0.5400 0.6000 0.5400 0.5800 106,584 +0.03(+5.45%)
Jan 03, 2020 0.5700 0.5700 0.5400 0.5500 38,041 -0.01(-1.79%)
Jan 02, 2020 0.5800 0.5800 0.5400 0.5600 53,743 -0.03(-5.08%)
Dec 31, 2019 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Dec 30, 2019 0.5300 0.5500 0.5200 0.5500 80,036 +0.05(+10.00%)
Dec 27, 2019 0.5300 0.5300 0.5000 0.5000 84,746 -0.02(-3.85%)
Dec 24, 2019 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Dec 23, 2019 0.5400 0.5500 0.5200 0.5500 100,509 +0.01(+1.85%)
Dec 20, 2019 0.5200 0.5500 0.5200 0.5400 169,020 +0.02(+3.85%)
Dec 19, 2019 0.5100 0.5400 0.5000 0.5200 153,088 +0.01(+1.96%)
Dec 18, 2019 0.5000 0.5100 0.4800 0.5100 145,447 +0.00(+0.00%)
Dec 17, 2019 0.5200 0.5300 0.5100 0.5100 105,300 -0.01(-1.92%)
Dec 16, 2019 0.5100 0.5200 0.5000 0.5200 95,697 +0.00(+0.00%)
Dec 13, 2019 0.5500 0.5600 0.4800 0.5200 192,147 -0.03(-5.45%)
Dec 12, 2019 0.5800 0.5800 0.5500 0.5500 73,154 -0.02(-3.51%)
Dec 11, 2019 0.5900 0.5900 0.5600 0.5700 67,872 -0.03(-5.00%)
Dec 10, 2019 0.5700 0.6000 0.5500 0.6000 156,880 +0.01(+1.69%)
Dec 09, 2019 0.5900 0.6000 0.5400 0.5900 149,669 -0.02(-3.28%)
Dec 06, 2019 0.5900 0.6300 0.5700 0.6100 145,163 +0.02(+3.39%)
Dec 05, 2019 0.5300 0.6200 0.5000 0.5900 229,910 +0.05(+9.26%)
Dec 04, 2019 0.5500 0.5800 0.5400 0.5400 129,635 -0.01(-1.82%)
Dec 03, 2019 0.5200 0.5600 0.5000 0.5500 176,276 +0.01(+1.85%)
Dec 02, 2019 0.5400 0.5400 0.5200 0.5400 46,100 +0.00(+0.00%)
Nov 29, 2019 0.5100 0.5600 0.5100 0.5400 140,459 +0.01(+1.89%)
Nov 28, 2019 0.5800 0.5800 0.5100 0.5300 73,571 -0.06(-10.17%)
Nov 27, 2019 0.5800 0.6000 0.5600 0.5900 141,377 +0.00(+0.00%)
Nov 26, 2019 0.5900 0.6000 0.5700 0.5900 113,308 -0.01(-1.67%)
Nov 25, 2019 0.6100 0.6200 0.5900 0.6000 67,045 -0.03(-4.76%)
Nov 22, 2019 0.6100 0.6300 0.5400 0.6300 135,743 +0.00(+0.00%)
Nov 21, 2019 0.5800 0.6300 0.5600 0.6300 78,118 +0.05(+8.62%)
Nov 20, 2019 0.4850 0.5800 0.4850 0.5800 143,297 +0.09(+18.37%)
Nov 19, 2019 0.4350 0.5200 0.4350 0.4900 130,515 +0.04(+10.11%)
Nov 18, 2019 0.4300 0.4450 0.4050 0.4450 88,660 +0.02(+4.71%)
Nov 15, 2019 0.4350 0.4450 0.4200 0.4250 46,600 -0.02(-4.49%)
Nov 14, 2019 0.4050 0.4450 0.4000 0.4450 63,323 +0.03(+7.23%)
Nov 13, 2019 0.4200 0.4350 0.4100 0.4150 103,734 -0.01(-1.19%)
Nov 12, 2019 0.4350 0.4350 0.4050 0.4200 92,200 -0.02(-4.55%)
Nov 11, 2019 0.4350 0.4450 0.4350 0.4400 82,052 +0.01(+1.15%)
Nov 08, 2019 0.4150 0.4500 0.4050 0.4350 133,791 +0.02(+3.57%)
Nov 07, 2019 0.4200 0.4250 0.3900 0.4200 105,412 +0.01(+2.44%)
Nov 06, 2019 0.4150 0.4700 0.3700 0.4100 317,012 +0.00(+1.23%)
Nov 05, 2019 0.5000 0.5000 0.4050 0.4050 178,543 -0.09(-19.00%)
Nov 04, 2019 0.5200 0.5300 0.4900 0.5000 188,708 -0.02(-3.85%)
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.