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
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 29, 2023 0.1300 0 +0.00(+0.00%)
Dec 28, 2023 0.1400 0.1500 0.1300 0.1300 115,900 -0.01(-7.14%)
Dec 27, 2023 0.1200 0.1500 0.1200 0.1400 209,952 +0.02(+12.00%)
Dec 22, 2023 0.1250 0 +0.00(+0.00%)
Dec 21, 2023 0.1350 0.1350 0.1200 0.1250 24,933 -0.01(-3.85%)
Dec 20, 2023 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Dec 19, 2023 0.1250 0.1300 0.1250 0.1300 42,185 +0.00(+0.00%)
Dec 18, 2023 0.1500 0.1500 0.1300 0.1300 137,706 -0.02(-13.33%)
Dec 15, 2023 0.1450 0.1500 0.1400 0.1500 14,006 +0.01(+3.45%)
Dec 14, 2023 0.1450 0.1500 0.1400 0.1450 19,566 +0.00(+3.57%)
Dec 13, 2023 0.1250 0.1450 0.1250 0.1400 101,236 +0.02(+12.00%)
Dec 12, 2023 0.1500 0.1650 0.1250 0.1250 172,193 -0.03(-19.35%)
Dec 11, 2023 0.1850 0.1850 0.1450 0.1550 105,535 -0.03(-16.22%)
Dec 08, 2023 0.1800 0.1850 0.1800 0.1850 3,150 +0.00(+0.00%)
Dec 07, 2023 0.1900 0.2100 0.1800 0.1850 56,510 +0.01(+5.71%)
Dec 06, 2023 0.1600 0.1950 0.1550 0.1750 204,283 +0.01(+9.37%)
Dec 05, 2023 0.1500 0.1600 0.1450 0.1600 27,800 +0.02(+14.29%)
Dec 04, 2023 0.1400 0.1500 0.1350 0.1400 132,205 +0.00(+0.00%)
Dec 01, 2023 0.1550 0.1550 0.1400 0.1400 77,232 +0.00(+0.00%)
Nov 30, 2023 0.1650 0.1650 0.1350 0.1400 221,088 -0.03(-20.00%)
Nov 29, 2023 0.2000 0.2000 0.1550 0.1750 275,800 -0.02(-10.26%)
Nov 28, 2023 0.2150 0.2200 0.1950 0.1950 92,679 -0.03(-13.33%)
Nov 27, 2023 0.2350 0.2350 0.2050 0.2250 53,040 -0.01(-2.17%)
Nov 24, 2023 0.2300 0.2300 0.2200 0.2300 109,000 -0.01(-4.17%)
Nov 23, 2023 0.2400 0.2400 0.2400 0.2400 1,081 +0.01(+2.13%)
Nov 22, 2023 0.2400 0.2450 0.2200 0.2350 120,820 -0.03(-9.62%)
Nov 21, 2023 0.2900 0.2950 0.2500 0.2600 5,139,333 -0.03(-11.86%)
Nov 20, 2023 0.3000 0.3000 0.2750 0.2950 177,616 -0.01(-3.28%)
Nov 17, 2023 0.2750 0.3150 0.2700 0.3050 421,139 +0.02(+5.17%)
Nov 16, 2023 0.2750 0.2900 0.2700 0.2900 127,673 +0.01(+3.57%)
Nov 15, 2023 0.2650 0.2800 0.2600 0.2800 135,205 +0.03(+12.00%)
Nov 14, 2023 0.2800 0.2800 0.2500 0.2500 83,282 -0.03(-10.71%)
Nov 13, 2023 0.2750 0.2850 0.2500 0.2800 166,203 +0.01(+3.70%)
Nov 10, 2023 0.2500 0.2700 0.2450 0.2700 147,938 +0.02(+8.00%)
Nov 09, 2023 0.2550 0.2700 0.2500 0.2500 86,846 -0.01(-3.85%)
Nov 08, 2023 0.2500 0.2750 0.2300 0.2600 147,390 +0.04(+18.18%)
Nov 07, 2023 0.2250 0.2500 0.2100 0.2200 164,725 -0.01(-2.22%)
Nov 06, 2023 0.2300 0.2300 0.2200 0.2250 22,683 -0.01(-4.26%)
Nov 03, 2023 0.2550 0.2650 0.2350 0.2350 76,582 -0.02(-6.00%)
Nov 02, 2023 0.2300 0.2700 0.2100 0.2500 304,776 -0.01(-3.85%)
Nov 01, 2023 0.2850 0.2850 0.2600 0.2600 21,469 -0.02(-7.14%)
Oct 31, 2023 0.2800 0.2950 0.2600 0.2800 88,768 -0.02(-6.67%)
Oct 30, 2023 0.2800 0.3000 0.1900 0.3000 251,331 +0.01(+3.45%)
Oct 27, 2023 0.2950 0.2950 0.2550 0.2900 67,856 -0.02(-4.92%)
Oct 26, 2023 0.3000 0.3050 0.2950 0.3050 11,000 +0.00(+0.00%)
Oct 25, 2023 0.3250 0.3250 0.3000 0.3050 55,200 -0.02(-4.69%)
Oct 24, 2023 0.3050 0.3200 0.3000 0.3200 60,003 +0.02(+4.92%)
Oct 23, 2023 0.3150 0.3150 0.3050 0.3050 30,000 +0.00(+0.00%)
Oct 20, 2023 0.3100 0.3100 0.3000 0.3050 10,650 +0.00(+0.00%)
Oct 19, 2023 0.3100 0.3100 0.3000 0.3050 32,001 -0.01(-1.61%)
Oct 18, 2023 0.3200 0.3300 0.3000 0.3100 70,503 +0.00(+0.00%)
Oct 17, 2023 0.3100 0.3200 0.2950 0.3100 341,585 +0.02(+6.90%)
Oct 16, 2023 0.2800 0.3100 0.2800 0.2900 20,500 -0.02(-6.45%)
Oct 13, 2023 0.3050 0.3200 0.3050 0.3100 78,930 +0.01(+3.33%)
Oct 12, 2023 0.2950 0.3100 0.2850 0.3000 38,000 +0.01(+1.69%)
Oct 10, 2023 0.2950 0.2950 200 -0.02(-4.84%)
Oct 06, 2023 0.3100 0 -0.01(-3.13%)
Oct 05, 2023 0.3450 0.3500 0.3200 0.3200 121,000 -0.01(-3.03%)
Oct 04, 2023 0.3050 0.3500 0.2350 0.3300 489,402 +0.02(+6.45%)
Oct 03, 2023 0.3150 0.3350 0.3050 0.3100 50,415 -0.01(-1.59%)
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.