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 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%)
May 03, 2021 1.620 1.660 1.550 1.620 1,236,379 +0.02(+1.25%)
Apr 30, 2021 1.540 1.630 1.540 1.600 116,500 +0.05(+3.23%)
Apr 29, 2021 1.650 1.660 1.550 1.550 116,864 -0.09(-5.49%)
Apr 28, 2021 1.590 1.650 1.590 1.640 190,902 +0.03(+1.86%)
Apr 27, 2021 1.610 1.640 1.600 1.610 159,768 +0.00(+0.00%)
Apr 26, 2021 1.620 1.650 1.590 1.610 83,484 -0.03(-1.83%)
Apr 23, 2021 1.650 1.700 1.610 1.640 188,000 -0.05(-2.96%)
Apr 22, 2021 1.570 1.710 1.550 1.690 950,744 +0.13(+8.33%)
Apr 21, 2021 1.570 1.620 1.540 1.560 242,552 -0.02(-1.27%)
Apr 20, 2021 1.540 1.690 1.540 1.580 623,139 +0.02(+1.28%)
Apr 19, 2021 1.440 1.560 1.440 1.560 373,825 +0.07(+4.70%)
Apr 16, 2021 1.550 1.550 1.410 1.490 171,800 +0.04(+2.76%)
Apr 15, 2021 1.500 1.520 1.450 1.450 35,800 -0.05(-3.33%)
Apr 14, 2021 1.460 1.510 1.450 1.500 82,689 +0.04(+2.74%)
Apr 13, 2021 1.490 1.510 1.460 1.460 151,698 -0.04(-2.67%)
Apr 12, 2021 1.530 1.560 1.490 1.500 195,991 -0.04(-2.60%)
Apr 09, 2021 1.550 1.590 1.500 1.540 373,900 -0.02(-1.28%)
Apr 08, 2021 1.450 1.570 1.450 1.560 173,719 +0.12(+8.33%)
Apr 07, 2021 1.460 1.590 1.420 1.440 482,006 +0.00(+0.00%)
Apr 06, 2021 1.350 1.490 1.320 1.440 609,914 +0.09(+6.67%)
Apr 05, 2021 1.350 1.410 1.350 1.350 214,608 -0.01(-0.74%)
Apr 01, 2021 1.360 1.360 1.360 0 -0.10(-6.85%)
Mar 31, 2021 1.350 1.490 1.340 1.460 294,853 +0.10(+7.35%)
Mar 30, 2021 1.370 1.380 1.260 1.360 451,904 -0.02(-1.45%)
Mar 29, 2021 1.550 1.550 1.340 1.380 543,008 -0.17(-10.97%)
Mar 26, 2021 1.450 1.550 1.410 1.550 351,100 +0.10(+6.90%)
Mar 25, 2021 1.490 1.520 1.340 1.450 426,894 -0.06(-3.97%)
Mar 24, 2021 1.570 1.630 1.480 1.510 423,709 -0.11(-6.79%)
Mar 23, 2021 1.610 1.620 1.510 1.620 685,075 -0.01(-0.61%)
Mar 22, 2021 1.650 1.740 1.620 1.630 236,534 -0.09(-5.23%)
Mar 19, 2021 1.590 1.760 1.590 1.720 473,200 +0.09(+5.52%)
Mar 18, 2021 1.750 1.840 1.610 1.630 318,524 -0.14(-7.91%)
Mar 17, 2021 1.750 1.830 1.620 1.770 555,799 +0.00(+0.00%)
Mar 16, 2021 1.880 1.880 1.730 1.770 218,123 -0.11(-5.85%)
Mar 15, 2021 1.750 1.930 1.700 1.880 596,731 +0.14(+8.05%)
Mar 12, 2021 1.720 1.850 1.710 1.740 481,500 +0.03(+1.75%)
Mar 11, 2021 1.770 1.810 1.690 1.710 697,540 +0.00(+0.00%)
Mar 10, 2021 1.770 1.780 1.560 1.710 670,307 -0.11(-6.04%)
Mar 09, 2021 1.800 1.880 1.770 1.820 565,171 -0.01(-0.55%)
Mar 08, 2021 1.940 1.940 1.830 1.830 303,006 -0.09(-4.69%)
Mar 05, 2021 1.840 1.970 1.640 1.920 567,000 +0.07(+3.78%)
Mar 04, 2021 2.050 2.080 1.810 1.850 729,288 -0.23(-11.06%)
Mar 03, 2021 2.100 2.100 1.880 2.080 1,173,252 +0.00(+0.00%)
Mar 02, 2021 2.120 2.190 2.060 2.080 286,638 -0.04(-1.89%)
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.