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

4Front Ventures Corp (CSE: FFNT )

0.1200 -0.0100 (-7.69%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 6, 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 (%)
Jul 30, 2021 1.440 1.440 1.440 0 -0.06(-4.00%)
Jul 29, 2021 1.540 1.540 1.450 1.500 84,753 -0.02(-1.32%)
Jul 28, 2021 1.440 1.550 1.440 1.520 97,901 +0.05(+3.40%)
Jul 27, 2021 1.460 1.470 1.380 1.470 226,722 +0.02(+1.38%)
Jul 26, 2021 1.480 1.480 1.430 1.450 51,861 -0.01(-0.68%)
Jul 23, 2021 1.480 1.480 1.410 1.460 106,445 -0.04(-2.67%)
Jul 22, 2021 1.480 1.500 1.420 1.500 139,273 +0.03(+2.04%)
Jul 21, 2021 1.400 1.500 1.400 1.470 92,612 +0.04(+2.80%)
Jul 20, 2021 1.460 1.460 1.400 1.430 98,135 -0.02(-1.38%)
Jul 19, 2021 1.420 1.490 1.420 1.450 319,217 -0.03(-2.03%)
Jul 16, 2021 1.480 1.510 1.440 1.480 182,746 +0.00(+0.00%)
Jul 15, 2021 1.520 1.530 1.420 1.480 319,487 -0.07(-4.52%)
Jul 14, 2021 1.500 1.580 1.460 1.550 484,100 +0.03(+1.97%)
Jul 13, 2021 1.540 1.610 1.520 1.520 359,583 -0.02(-1.30%)
Jul 12, 2021 1.570 1.570 1.400 1.540 749,952 -0.02(-1.28%)
Jul 09, 2021 1.540 1.570 1.530 1.560 85,917 +0.01(+0.65%)
Jul 08, 2021 1.560 1.560 1.520 1.550 123,769 -0.01(-0.64%)
Jul 07, 2021 1.560 1.590 1.550 1.560 226,224 -0.01(-0.64%)
Jul 06, 2021 1.510 1.580 1.510 1.570 253,419 +0.03(+1.95%)
Jul 05, 2021 1.520 1.560 1.510 1.540 11,889 +0.01(+0.65%)
Jul 02, 2021 1.560 1.580 1.520 1.530 76,589 -0.03(-1.92%)
Jun 30, 2021 1.560 1.560 1.560 0 -0.01(-0.64%)
Jun 29, 2021 1.570 1.570 1.540 1.570 159,549 +0.00(+0.00%)
Jun 28, 2021 1.560 1.600 1.550 1.570 144,707 -0.01(-0.63%)
Jun 25, 2021 1.570 1.580 1.560 1.580 71,130 -0.01(-0.63%)
Jun 24, 2021 1.550 1.640 1.550 1.590 261,211 -0.02(-1.24%)
Jun 23, 2021 1.550 1.610 1.540 1.610 183,129 +0.05(+3.21%)
Jun 22, 2021 1.600 1.600 1.550 1.560 115,158 -0.02(-1.27%)
Jun 21, 2021 1.570 1.610 1.550 1.580 120,920 -0.01(-0.63%)
Jun 18, 2021 1.550 1.630 1.550 1.590 466,268 +0.02(+1.27%)
Jun 17, 2021 1.560 1.610 1.560 1.570 124,966 -0.02(-1.26%)
Jun 16, 2021 1.570 1.590 1.550 1.590 142,700 +0.02(+1.27%)
Jun 15, 2021 1.590 1.620 1.530 1.570 198,838 -0.02(-1.26%)
Jun 14, 2021 1.620 1.630 1.590 1.590 101,003 -0.03(-1.85%)
Jun 11, 2021 1.620 1.620 1.590 1.620 191,107 -0.01(-0.61%)
Jun 10, 2021 1.620 1.630 1.590 1.630 321,520 +0.01(+0.62%)
Jun 09, 2021 1.670 1.670 1.610 1.620 211,277 -0.03(-1.82%)
Jun 08, 2021 1.640 1.670 1.620 1.650 184,665 -0.01(-0.60%)
Jun 07, 2021 1.630 1.690 1.620 1.660 261,246 +0.04(+2.47%)
Jun 04, 2021 1.640 1.660 1.620 1.620 67,337 -0.03(-1.82%)
Jun 03, 2021 1.680 1.700 1.630 1.650 266,421 -0.05(-2.94%)
Jun 02, 2021 1.670 1.700 1.640 1.700 308,978 +0.01(+0.59%)
Jun 01, 2021 1.550 1.690 1.550 1.690 147,487 +0.17(+11.18%)
May 31, 2021 1.570 1.570 1.500 1.520 156,737 -0.06(-3.80%)
May 28, 2021 1.640 1.650 1.580 1.580 179,764 -0.07(-4.24%)
May 27, 2021 1.690 1.690 1.640 1.650 236,647 +0.00(+0.00%)
May 26, 2021 1.570 1.690 1.550 1.650 468,180 +0.06(+3.77%)
May 25, 2021 1.590 1.630 1.540 1.590 357,482 +0.02(+1.27%)
May 21, 2021 1.570 1.570 1.570 0 +0.00(+0.00%)
May 20, 2021 1.570 1.600 1.480 1.570 249,425 -0.01(-0.63%)
May 19, 2021 1.620 1.640 1.590 1.580 143,361 -0.06(-3.66%)
May 18, 2021 1.590 1.640 1.585 1.640 120,509 +0.05(+3.14%)
May 17, 2021 1.660 1.660 1.580 1.590 74,875 -0.02(-1.24%)
May 14, 2021 1.590 1.620 1.490 1.610 395,411 +0.07(+4.55%)
May 13, 2021 1.620 1.660 1.460 1.540 465,329 -0.08(-4.94%)
May 12, 2021 1.610 1.640 1.590 1.620 171,009 +0.00(+0.00%)
May 11, 2021 1.590 1.660 1.590 1.620 195,010 -0.02(-1.22%)
May 10, 2021 1.620 1.740 1.590 1.640 545,231 +0.01(+0.61%)
May 07, 2021 1.610 1.640 1.590 1.630 172,861 +0.01(+0.62%)
May 06, 2021 1.620 1.640 1.590 1.620 198,555 -0.01(-0.61%)
May 05, 2021 1.630 1.650 1.600 1.630 357,859 +0.01(+0.62%)
May 04, 2021 1.630 1.640 1.570 1.620 220,688 +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.