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

4Front Ventures Corp (CSE: FFNT )

0.1750 -0.0150 (-7.89%)
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 29, 2022 0.7600 0 -0.01(-1.30%)
Jul 28, 2022 0.7500 0.7700 0.7400 0.7700 82,403 +0.02(+2.67%)
Jul 27, 2022 0.8000 0.8300 0.7500 0.7500 179,556 -0.06(-7.41%)
Jul 26, 2022 0.8600 0.8600 0.7800 0.8100 98,651 -0.03(-3.57%)
Jul 25, 2022 0.8300 0.8700 0.8300 0.8400 74,182 +0.00(+0.00%)
Jul 22, 2022 0.7900 0.8600 0.7700 0.8400 350,427 +0.04(+5.00%)
Jul 21, 2022 0.7900 0.8100 0.7600 0.8000 373,227 +0.02(+2.56%)
Jul 20, 2022 0.7300 0.8600 0.7300 0.7800 716,458 +0.04(+5.41%)
Jul 19, 2022 0.7100 0.7400 0.7000 0.7400 289,492 +0.04(+5.71%)
Jul 18, 2022 0.6800 0.7200 0.6800 0.7000 191,922 +0.04(+6.06%)
Jul 15, 2022 0.7100 0.7200 0.6600 0.6600 174,947 -0.05(-7.04%)
Jul 14, 2022 0.6800 0.7500 0.6600 0.7100 636,441 +0.03(+4.41%)
Jul 13, 2022 0.6700 0.6800 0.6450 0.6800 299,175 +0.00(+0.00%)
Jul 12, 2022 0.6500 0.6800 0.6500 0.6800 159,759 +0.01(+1.49%)
Jul 11, 2022 0.6800 0.6800 0.6400 0.6700 65,210 -0.01(-1.47%)
Jul 08, 2022 0.7100 0.7100 0.6400 0.6800 326,011 -0.02(-2.86%)
Jul 07, 2022 0.7000 0.7600 0.6900 0.7000 281,142 -0.01(-1.41%)
Jul 06, 2022 0.7000 0.7550 0.6900 0.7100 488,417 +0.02(+2.90%)
Jul 05, 2022 0.6900 0.7300 0.6800 0.6900 78,146 -0.02(-2.82%)
Jun 30, 2022 0.7100 200 -0.01(-1.39%)
Jun 29, 2022 0.7600 0.7600 0.6700 0.7200 175,327 -0.03(-4.00%)
Jun 28, 2022 0.7300 0.7500 0.7150 0.7500 46,470 -0.01(-1.32%)
Jun 27, 2022 0.7500 0.7700 0.7100 0.7600 144,130 +0.02(+2.70%)
Jun 24, 2022 0.7100 0.7500 0.6900 0.7400 93,560 +0.04(+5.71%)
Jun 23, 2022 0.7200 0.7200 0.7000 0.7000 21,696 -0.01(-1.41%)
Jun 22, 2022 0.7200 0.7300 0.7000 0.7100 268,456 -0.02(-2.74%)
Jun 21, 2022 0.8100 0.8100 0.7200 0.7300 102,060 -0.09(-10.98%)
Jun 20, 2022 0.7800 0.8300 0.7600 0.8200 25,500 +0.05(+6.49%)
Jun 17, 2022 0.7900 0.8200 0.7700 0.7700 147,230 -0.02(-2.53%)
Jun 16, 2022 0.8400 0.8400 0.7850 0.7900 108,803 -0.04(-4.82%)
Jun 15, 2022 0.8200 0.8800 0.8000 0.8300 131,690 +0.02(+2.47%)
Jun 14, 2022 0.8400 0.8600 0.8000 0.8100 191,430 -0.02(-2.41%)
Jun 13, 2022 0.8800 0.9000 0.8300 0.8300 202,983 -0.06(-6.74%)
Jun 10, 2022 0.8600 0.9000 0.8500 0.8900 637,048 +0.01(+1.14%)
Jun 09, 2022 0.8600 0.8800 0.7900 0.8800 359,274 +0.02(+2.33%)
Jun 08, 2022 0.8300 0.8800 0.8200 0.8600 291,768 +0.03(+3.61%)
Jun 07, 2022 0.8900 0.8900 0.8300 0.8300 194,202 -0.06(-6.74%)
Jun 06, 2022 0.9100 0.9100 0.8900 0.8900 127,594 +0.00(+0.00%)
Jun 03, 2022 0.9000 0.9000 0.8900 0.8900 23,654 -0.01(-1.11%)
Jun 02, 2022 0.9000 0.9000 0.9000 0.9000 12,706 +0.00(+0.00%)
Jun 01, 2022 0.9300 0.9450 0.9000 0.9000 82,812 -0.05(-5.26%)
May 31, 2022 0.8800 0.9500 0.8750 0.9500 284,435 +0.04(+4.40%)
May 30, 2022 0.9100 0.9100 0.9100 0.9100 2,300 -0.01(-1.09%)
May 27, 2022 0.9200 0.9300 0.8800 0.9200 696,590 -0.02(-2.13%)
May 26, 2022 0.9200 0.9400 0.9100 0.9400 258,070 +0.03(+3.30%)
May 25, 2022 0.9400 0.9600 0.9100 0.9100 168,945 -0.03(-3.19%)
May 24, 2022 0.8900 0.9500 0.8900 0.9400 244,175 +0.04(+4.44%)
May 20, 2022 0.9000 0 +0.01(+1.12%)
May 19, 2022 0.9000 0.9100 0.8900 0.8900 88,370 -0.02(-2.20%)
May 18, 2022 0.9200 0.9400 0.8900 0.9100 210,355 -0.01(-1.09%)
May 17, 2022 0.9400 0.9700 0.9100 0.9200 84,910 -0.01(-1.08%)
May 16, 2022 0.9200 0.9400 0.9200 0.9300 71,684 +0.00(+0.00%)
May 13, 2022 0.9400 0.9600 0.9200 0.9300 53,394 -0.01(-1.06%)
May 12, 2022 0.8900 0.9600 0.8900 0.9400 121,899 +0.05(+5.62%)
May 11, 2022 0.9300 0.9600 0.8900 0.8900 122,155 -0.07(-7.29%)
May 10, 2022 0.9100 0.9600 0.9000 0.9600 179,030 +0.07(+7.87%)
May 09, 2022 0.9100 0.9500 0.8900 0.8900 192,690 -0.06(-6.32%)
May 06, 2022 0.9200 0.9600 0.8900 0.9500 222,383 +0.02(+2.15%)
May 05, 2022 0.9700 0.9700 0.8900 0.9300 356,820 -0.04(-4.12%)
May 04, 2022 0.9600 0.9800 0.9600 0.9700 54,295 +0.00(+0.00%)
May 03, 2022 0.9200 0.9700 0.9100 0.9700 157,080 +0.04(+4.30%)
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.