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 UNCHANGED
Official Closing Price Updated: 1:54 PM EDT, May 8, 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 (%)
Apr 29, 2022 0.9300 0.9700 0.9000 0.9600 173,040 +0.02(+2.13%)
Apr 28, 2022 0.9000 0.9400 0.8900 0.9400 177,014 +0.02(+2.17%)
Apr 27, 2022 0.9000 0.9200 0.8700 0.9200 241,012 +0.02(+2.22%)
Apr 26, 2022 0.8900 0.9100 0.8700 0.9000 124,889 +0.01(+1.12%)
Apr 25, 2022 0.8800 0.9100 0.8700 0.8900 86,032 -0.01(-1.11%)
Apr 22, 2022 0.8900 0.9000 0.8700 0.9000 67,587 +0.02(+2.27%)
Apr 21, 2022 0.9100 0.9200 0.8700 0.8800 123,120 -0.02(-2.22%)
Apr 20, 2022 0.9300 0.9300 0.8700 0.9000 67,104 +0.00(+0.00%)
Apr 19, 2022 0.9000 0.9200 0.8900 0.9000 161,704 -0.01(-1.10%)
Apr 18, 2022 0.8800 0.9100 0.8300 0.9100 312,255 +0.01(+1.11%)
Apr 14, 2022 0.9000 0 +0.01(+1.12%)
Apr 13, 2022 0.8700 0.9100 0.8600 0.8900 159,139 -0.01(-1.11%)
Apr 12, 2022 0.9000 0.9000 0.8400 0.9000 276,849 -0.01(-1.10%)
Apr 11, 2022 0.9000 0.9400 0.8900 0.9100 123,222 -0.01(-1.09%)
Apr 08, 2022 0.9200 0.9300 0.9000 0.9200 124,394 -0.02(-2.13%)
Apr 07, 2022 0.9600 0.9800 0.8800 0.9400 281,691 -0.03(-3.09%)
Apr 06, 2022 0.9700 0.9700 0.8900 0.9700 330,262 -0.01(-1.02%)
Apr 05, 2022 0.9400 0.9800 0.8600 0.9800 429,088 +0.04(+4.26%)
Apr 04, 2022 1.020 1.030 0.9400 0.9400 124,770 -0.10(-9.62%)
Apr 01, 2022 1.010 1.060 0.9800 1.040 278,550 +0.04(+4.00%)
Mar 31, 2022 0.9500 1.010 0.9400 1.000 237,700 +0.05(+5.26%)
Mar 30, 2022 0.9400 0.9800 0.9400 0.9500 113,798 +0.00(+0.00%)
Mar 29, 2022 0.8800 0.9500 0.8800 0.9500 123,408 +0.05(+5.56%)
Mar 28, 2022 0.8600 0.9100 0.8600 0.9000 115,079 -0.06(-6.25%)
Mar 25, 2022 0.9400 1.000 0.8900 0.9600 565,765 +0.02(+2.13%)
Mar 24, 2022 0.9800 1.030 0.9300 0.9400 292,554 -0.05(-5.05%)
Mar 23, 2022 1.060 1.060 0.9900 0.9900 80,121 -0.05(-4.81%)
Mar 22, 2022 0.9900 1.080 0.9800 1.040 159,790 +0.07(+7.22%)
Mar 21, 2022 0.9200 1.010 0.9200 0.9700 102,512 -0.03(-3.00%)
Mar 18, 2022 1.010 1.040 0.9000 1.000 231,644 -0.03(-2.91%)
Mar 17, 2022 1.020 1.060 1.000 1.030 236,219 +0.00(+0.00%)
Mar 16, 2022 1.040 1.050 0.9700 1.030 336,544 +0.00(+0.00%)
Mar 15, 2022 0.9600 1.030 0.9300 1.030 158,837 +0.07(+7.29%)
Mar 14, 2022 1.010 1.030 0.9600 0.9600 108,873 -0.04(-4.00%)
Mar 11, 2022 1.040 1.040 0.9900 1.000 55,282 -0.05(-4.76%)
Mar 10, 2022 0.9700 1.060 0.9700 1.050 68,541 +0.00(+0.00%)
Mar 09, 2022 1.010 1.090 0.9900 1.050 133,794 +0.05(+5.00%)
Mar 08, 2022 1.000 1.030 0.9500 1.000 174,147 +0.00(+0.00%)
Mar 07, 2022 0.9900 1.020 0.9500 1.000 70,211 +0.00(+0.00%)
Mar 04, 2022 1.010 1.070 1.000 1.000 194,270 -0.02(-1.96%)
Mar 03, 2022 1.030 1.040 0.9600 1.020 157,901 -0.04(-3.77%)
Mar 02, 2022 1.050 1.060 1.010 1.060 121,396 -0.03(-2.75%)
Mar 01, 2022 1.050 1.090 0.9300 1.090 432,568 +0.00(+0.00%)
Feb 28, 2022 1.010 1.090 0.9500 1.090 355,153 +0.11(+11.22%)
Feb 25, 2022 0.9800 1.030 0.9500 0.9800 216,100 -0.01(-1.01%)
Feb 24, 2022 0.8400 1.010 0.8400 0.9900 259,399 +0.07(+7.61%)
Feb 23, 2022 0.8200 0.9200 0.8200 0.9200 184,625 +0.09(+10.84%)
Feb 22, 2022 0.8600 0.8600 0.8200 0.8300 56,989 -0.01(-1.19%)
Feb 18, 2022 0.8400 0 -0.01(-1.18%)
Feb 17, 2022 0.8700 0.8800 0.8500 0.8500 72,882 -0.05(-5.56%)
Feb 16, 2022 0.8800 0.9500 0.8700 0.9000 114,202 +0.00(+0.00%)
Feb 15, 2022 0.8600 0.9000 0.8600 0.9000 59,447 +0.06(+7.14%)
Feb 14, 2022 0.8300 0.8600 0.8300 0.8400 124,329 +0.01(+1.20%)
Feb 11, 2022 0.8500 0.8900 0.8300 0.8300 113,984 +0.00(+0.00%)
Feb 10, 2022 0.9000 1.020 0.8300 0.8300 440,886 -0.05(-5.68%)
Feb 09, 2022 0.8300 0.9100 0.8300 0.8800 171,500 +0.05(+6.02%)
Feb 08, 2022 0.8200 0.8700 0.8200 0.8300 208,454 +0.03(+3.75%)
Feb 07, 2022 0.8800 0.9500 0.7700 0.8000 335,597 -0.07(-8.05%)
Feb 04, 2022 0.7900 1.060 0.7900 0.8700 449,501 +0.07(+8.75%)
Feb 03, 2022 0.8500 0.7900 0.8000 210,218 -0.07(-8.05%)
Feb 02, 2022 0.9500 0.9700 0.8700 0.8700 131,947 -0.09(-9.37%)
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.