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 (%)
May 31, 2022 0.8800 0.9500 0.8750 0.9500 284,435 +0.04(+4.40%)
May 30, 2022 0.9100 0.9100 0.9100 0.9100 2,300 -0.01(-1.09%)
May 27, 2022 0.9200 0.9300 0.8800 0.9200 696,590 -0.02(-2.13%)
May 26, 2022 0.9200 0.9400 0.9100 0.9400 258,070 +0.03(+3.30%)
May 25, 2022 0.9400 0.9600 0.9100 0.9100 168,945 -0.03(-3.19%)
May 24, 2022 0.8900 0.9500 0.8900 0.9400 244,175 +0.04(+4.44%)
May 20, 2022 0.9000 0 +0.01(+1.12%)
May 19, 2022 0.9000 0.9100 0.8900 0.8900 88,370 -0.02(-2.20%)
May 18, 2022 0.9200 0.9400 0.8900 0.9100 210,355 -0.01(-1.09%)
May 17, 2022 0.9400 0.9700 0.9100 0.9200 84,910 -0.01(-1.08%)
May 16, 2022 0.9200 0.9400 0.9200 0.9300 71,684 +0.00(+0.00%)
May 13, 2022 0.9400 0.9600 0.9200 0.9300 53,394 -0.01(-1.06%)
May 12, 2022 0.8900 0.9600 0.8900 0.9400 121,899 +0.05(+5.62%)
May 11, 2022 0.9300 0.9600 0.8900 0.8900 122,155 -0.07(-7.29%)
May 10, 2022 0.9100 0.9600 0.9000 0.9600 179,030 +0.07(+7.87%)
May 09, 2022 0.9100 0.9500 0.8900 0.8900 192,690 -0.06(-6.32%)
May 06, 2022 0.9200 0.9600 0.8900 0.9500 222,383 +0.02(+2.15%)
May 05, 2022 0.9700 0.9700 0.8900 0.9300 356,820 -0.04(-4.12%)
May 04, 2022 0.9600 0.9800 0.9600 0.9700 54,295 +0.00(+0.00%)
May 03, 2022 0.9200 0.9700 0.9100 0.9700 157,080 +0.04(+4.30%)
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.