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 (%)
Mar 28, 2024 0.1500 0 +0.01(+3.45%)
Mar 27, 2024 0.1300 0.1550 0.1300 0.1450 98,962 +0.01(+7.41%)
Mar 26, 2024 0.1400 0.1450 0.1350 0.1350 11,507 +0.01(+3.85%)
Mar 25, 2024 0.1400 0.1400 0.1300 0.1300 5,006 -0.01(-7.14%)
Mar 22, 2024 0.1450 0.1500 0.1400 0.1400 77,500 +0.01(+3.70%)
Mar 21, 2024 0.1250 0.1400 0.1250 0.1350 3,716 +0.01(+3.85%)
Mar 20, 2024 0.1300 0.1350 0.1300 0.1300 2,951 -0.01(-3.70%)
Mar 19, 2024 0.1250 0.1350 0.1250 0.1350 6,250 -0.01(-3.57%)
Mar 18, 2024 0.1400 0.1500 0.1250 0.1400 412,493 +0.01(+7.69%)
Mar 15, 2024 0.1300 0.1400 0.1300 0.1300 35,929 +0.01(+8.33%)
Mar 14, 2024 0.1150 0.1200 0.1150 0.1200 152,000 +0.00(+4.35%)
Mar 13, 2024 0.1150 0.1150 0.1000 0.1150 13,000 +0.01(+15.00%)
Mar 11, 2024 0.1000 0.1000 0 -0.01(-9.09%)
Mar 08, 2024 0.1100 0.1150 0.1000 0.1100 101,600 +0.00(+0.00%)
Mar 07, 2024 0.1200 0.1200 0.1100 0.1100 33,910 -0.01(-8.33%)
Mar 06, 2024 0.1250 0.1300 0.1200 0.1200 58,652 -0.01(-7.69%)
Mar 05, 2024 0.1300 0.1300 0.1200 0.1300 21,200 +0.00(+0.00%)
Mar 04, 2024 0.1200 0.1300 0.1200 0.1300 70,500 +0.01(+8.33%)
Mar 01, 2024 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Feb 29, 2024 0.1300 0.1300 0.1200 0.1200 11,659 +0.00(+0.00%)
Feb 28, 2024 0.1200 0.1250 0.1100 0.1200 14,508 +0.00(+0.00%)
Feb 27, 2024 0.1200 0.1200 0.1200 0.1200 4,182 +0.00(+0.00%)
Feb 26, 2024 0.1250 0.1250 0.1200 0.1200 53,007 -0.01(-4.00%)
Feb 23, 2024 0.1250 0.1250 0.1250 0.1250 41,008 +0.00(+0.00%)
Feb 22, 2024 0.1150 0.1250 0.1150 0.1250 36,508 +0.01(+4.17%)
Feb 21, 2024 0.1250 0.1250 0.1050 0.1200 365,158 -0.01(-4.00%)
Feb 20, 2024 0.1200 0.1300 0.1150 0.1250 95,318 +0.01(+8.70%)
Feb 16, 2024 0.1150 0 +0.00(+0.00%)
Feb 15, 2024 0.1200 0.1350 0.1150 0.1150 227,081 -0.00(-4.17%)
Feb 14, 2024 0.1200 0.1300 0.1200 0.1200 223,270 +0.00(+0.00%)
Feb 13, 2024 0.1250 0.1300 0.1200 0.1200 97,129 +0.00(+0.00%)
Feb 12, 2024 0.1550 0.1750 0.1200 0.1200 716,942 -0.04(-22.58%)
Feb 09, 2024 0.1500 0.1550 0.1500 0.1550 288,815 +0.00(+0.00%)
Feb 08, 2024 0.1500 0.1550 0.1450 0.1550 422,156 +0.01(+3.33%)
Feb 07, 2024 0.1500 0.1550 0.1400 0.1500 60,506 +0.00(+0.00%)
Feb 06, 2024 0.1100 0.1600 0.1100 0.1500 133,000 -0.01(-3.23%)
Feb 05, 2024 0.1500 0.1600 0.1450 0.1550 221,706 -0.01(-3.13%)
Feb 02, 2024 0.1550 0.1600 0.1450 0.1600 232,506 +0.01(+3.23%)
Feb 01, 2024 0.1550 0.1600 0.1450 0.1550 311,700 +0.01(+3.33%)
Jan 31, 2024 0.1450 0.1600 0.1450 0.1500 18,706 +0.01(+11.11%)
Jan 30, 2024 0.1500 0.1600 0.1350 0.1350 69,100 -0.02(-12.90%)
Jan 29, 2024 0.1500 0.1550 0.1500 0.1550 16,500 +0.01(+6.90%)
Jan 26, 2024 0.1500 0.1650 0.1350 0.1450 117,531 -0.01(-3.33%)
Jan 25, 2024 0.1300 0.1550 0.1300 0.1500 21,400 +0.01(+11.11%)
Jan 24, 2024 0.1350 0.1400 0.1300 0.1350 115,206 +0.01(+3.85%)
Jan 23, 2024 0.1200 0.1300 0.1200 0.1300 30,500 +0.01(+6.12%)
Jan 22, 2024 0.1150 0.1300 0.1100 0.1225 128,042 -0.00(-2.00%)
Jan 19, 2024 0.1200 0.1250 0.0750 0.1250 522,100 -0.01(-3.85%)
Jan 18, 2024 0.1400 0.1450 0.1100 0.1300 113,507 -0.01(-10.34%)
Jan 17, 2024 0.1550 0.1750 0.1450 0.1450 69,100 -0.03(-17.14%)
Jan 16, 2024 0.1700 0.1750 0.1500 0.1750 678,725 +0.01(+9.37%)
Jan 15, 2024 0.1550 0.1750 0.1550 0.1600 211,616 +0.00(+0.00%)
Jan 12, 2024 0.1450 0.1650 0.1400 0.1600 232,300 +0.02(+10.34%)
Jan 11, 2024 0.1350 0.1450 0.1350 0.1450 5,152 +0.00(+3.57%)
Jan 10, 2024 0.1400 0.1400 0.1400 0.1400 9,506 -0.00(-3.45%)
Jan 09, 2024 0.1400 0.1450 0.1350 0.1450 32,012 -0.01(-3.33%)
Jan 08, 2024 0.1600 0.1650 0.1400 0.1500 128,006 -0.01(-4.76%)
Jan 05, 2024 0.1400 0.1700 0.1400 0.1575 190,006 +0.01(+5.00%)
Jan 04, 2024 0.1500 0.1650 0.1400 0.1500 54,849 +0.01(+3.45%)
Jan 03, 2024 0.1300 0.1450 0.1300 0.1450 73,213 +0.01(+7.41%)
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.