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

4Front Ventures Corp (CSE: FFNT )

0.1900 +0.0350 (+22.58%)
Official Closing Price Updated: 3:59 PM EDT, May 16, 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 29, 2020 0.6300 0.6400 0.5900 0.6000 282,991 -0.03(-4.76%)
May 28, 2020 0.6200 0.6400 0.6000 0.6300 284,450 +0.01(+1.61%)
May 27, 2020 0.5800 0.6200 0.5700 0.6200 175,203 +0.05(+8.77%)
May 26, 2020 0.5700 0.5800 0.5600 0.5700 104,000 +0.01(+1.79%)
May 25, 2020 0.5900 0.5900 0.5600 0.5600 26,498 -0.04(-6.67%)
May 22, 2020 0.5700 0.6100 0.5500 0.6000 72,000 +0.03(+5.26%)
May 21, 2020 0.5800 0.5800 0.5600 0.5700 22,811 +0.00(+0.00%)
May 20, 2020 0.5800 0.6200 0.5600 0.5700 128,731 -0.01(-1.72%)
May 19, 2020 0.6100 0.6300 0.5700 0.5800 143,598 -0.02(-3.33%)
May 15, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
May 14, 2020 0.5800 0.5900 0.5500 0.5800 236,688 -0.01(-1.69%)
May 13, 2020 0.5900 0.6100 0.5700 0.5900 155,186 -0.01(-1.67%)
May 12, 2020 0.5900 0.6000 0.5700 0.6000 139,538 +0.02(+3.45%)
May 11, 2020 0.5800 0.5900 0.5300 0.5800 172,686 -0.02(-3.33%)
May 08, 2020 0.6000 0.6000 0.5600 0.6000 217,612 -0.01(-1.64%)
May 07, 2020 0.5700 0.6200 0.5700 0.6100 308,658 +0.03(+5.17%)
May 06, 2020 0.5300 0.5800 0.5200 0.5800 224,828 +0.06(+11.54%)
May 05, 2020 0.5400 0.5600 0.5200 0.5200 52,234 -0.03(-5.45%)
May 04, 2020 0.5000 0.5500 0.5000 0.5500 317,793 +0.01(+1.85%)
May 01, 2020 0.3900 0.5500 0.3900 0.5400 1,017,200 +0.14(+35.00%)
Apr 30, 2020 0.4050 0.4050 0.3550 0.4000 220,984 +0.01(+2.56%)
Apr 29, 2020 0.3550 0.3900 0.3300 0.3900 522,050 +0.03(+8.33%)
Apr 28, 2020 0.3500 0.3650 0.3450 0.3600 90,127 +0.01(+1.41%)
Apr 27, 2020 0.3200 0.3600 0.3150 0.3550 387,025 +0.01(+4.41%)
Apr 24, 2020 0.2900 0.3400 0.2750 0.3400 459,058 +0.06(+21.43%)
Apr 23, 2020 0.3300 0.3350 0.2800 0.2800 340,158 -0.04(-13.85%)
Apr 22, 2020 0.3450 0.3450 0.3250 0.3250 135,601 -0.02(-4.41%)
Apr 21, 2020 0.3450 0.3500 0.3350 0.3400 96,555 -0.01(-2.86%)
Apr 20, 2020 0.3500 0.3600 0.3350 0.3500 281,742 +0.01(+1.45%)
Apr 17, 2020 0.3650 0.3650 0.3400 0.3450 131,135 -0.01(-2.82%)
Apr 16, 2020 0.3500 0.3600 0.3500 0.3550 81,429 -0.01(-1.39%)
Apr 15, 2020 0.3450 0.3600 0.3450 0.3600 104,200 +0.02(+4.35%)
Apr 14, 2020 0.3400 0.3550 0.3400 0.3450 110,500 -0.01(-1.43%)
Apr 13, 2020 0.3600 0.3600 0.3400 0.3500 52,755 -0.02(-4.11%)
Apr 09, 2020 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Apr 08, 2020 0.3700 0.3700 0.3500 0.3650 70,789 +0.01(+1.39%)
Apr 07, 2020 0.3850 0.3850 0.3500 0.3600 72,622 -0.03(-6.49%)
Apr 06, 2020 0.3850 0.3900 0.3700 0.3850 102,859 +0.01(+1.32%)
Apr 03, 2020 0.3900 0.3900 0.3750 0.3800 40,700 -0.03(-7.32%)
Apr 02, 2020 0.3900 0.4100 0.3800 0.4100 89,000 +0.00(+0.00%)
Apr 01, 2020 0.4300 0.4300 0.3900 0.4100 34,430 -0.03(-6.82%)
Mar 31, 2020 0.4300 0.4500 0.4300 0.4400 193,631 +0.01(+1.15%)
Mar 30, 2020 0.4200 0.4350 0.4000 0.4350 80,300 +0.03(+6.10%)
Mar 27, 2020 0.4100 0.4100 0.3900 0.4100 76,166 -0.01(-1.20%)
Mar 26, 2020 0.4050 0.4300 0.3900 0.4150 156,200 +0.01(+2.47%)
Mar 25, 2020 0.3850 0.4300 0.3600 0.4050 71,229 +0.01(+2.53%)
Mar 24, 2020 0.3550 0.4100 0.3550 0.3950 109,722 +0.04(+11.27%)
Mar 23, 2020 0.3500 0.3750 0.3000 0.3550 195,039 -0.01(-1.39%)
Mar 20, 2020 0.3200 0.3600 0.3200 0.3600 301,306 +0.02(+4.35%)
Mar 19, 2020 0.3400 0.3450 0.3250 0.3450 64,651 -0.01(-1.43%)
Mar 18, 2020 0.3200 0.3600 0.3150 0.3500 97,735 +0.02(+7.69%)
Mar 17, 2020 0.3650 0.3650 0.3150 0.3250 74,500 -0.04(-12.16%)
Mar 16, 2020 0.3900 0.3900 0.2450 0.3700 222,944 -0.03(-7.50%)
Mar 13, 2020 0.3350 0.4000 0.3350 0.4000 193,953 +0.08(+23.08%)
Mar 12, 2020 0.3800 0.4000 0.3200 0.3250 456,650 -0.08(-18.75%)
Mar 11, 2020 0.4000 0.4100 0.3850 0.4000 125,825 +0.00(+0.00%)
Mar 10, 2020 0.4000 0.4150 0.4000 0.4000 51,009 -0.02(-4.76%)
Mar 09, 2020 0.4150 0.4250 0.3900 0.4200 65,600 -0.02(-3.45%)
Mar 06, 2020 0.4200 0.4450 0.4150 0.4350 120,084 +0.01(+1.16%)
Mar 05, 2020 0.4400 0.4400 0.4300 0.4300 27,490 -0.02(-3.37%)
Mar 04, 2020 0.4350 0.4450 0.4150 0.4450 76,880 +0.01(+2.30%)
Mar 03, 2020 0.4300 0.4400 0.4200 0.4350 53,400 +0.01(+1.16%)
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.