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

4Front Ventures Corp (CSE: FFNT )

0.0400 -0.0050 (-11.11%)
Official Closing Price Updated: 3:21 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0450 0.0450 0.0400 0.0400 11,060 -0.00(-11.11%)
Nov 21, 2024 0.0450 0.0450 0.0400 0.0450 8,000 +0.00(+0.00%)
Nov 20, 2024 0.0400 0.0450 0.0400 0.0450 6,500 +0.00(+0.00%)
Nov 19, 2024 0.0450 0.0450 0.0450 0.0450 12,053 -0.01(-10.00%)
Nov 18, 2024 0.0450 0.0500 0.0400 0.0500 17,000 +0.01(+11.11%)
Nov 15, 2024 0.0450 0.0450 0.0400 0.0450 153,000 +0.00(+0.00%)
Nov 14, 2024 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+12.50%)
Nov 13, 2024 0.0450 0.0450 0.0350 0.0400 102,600 -0.00(-11.11%)
Nov 12, 2024 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Nov 08, 2024 0.0500 500 +0.00(+0.00%)
Nov 07, 2024 0.0500 0.0550 0.0500 0.0500 65,172 -0.01(-16.67%)
Nov 06, 2024 0.0650 0.0650 0.0500 0.0600 118,500 -0.01(-7.69%)
Nov 05, 2024 0.0700 0.0700 0.0650 0.0650 28,600 +0.00(+0.00%)
Nov 04, 2024 0.0600 0.0650 0.0600 0.0650 29,200 +0.01(+8.33%)
Nov 01, 2024 0.0550 0.0600 0.0550 0.0600 8,000 +0.00(+9.09%)
Oct 31, 2024 0.0550 0.0550 0.0500 0.0550 66,000 +0.00(+0.00%)
Oct 30, 2024 0.0550 0.0550 0.0550 0.0550 13,004 -0.00(-8.33%)
Oct 29, 2024 0.0600 0.0600 0.0600 0.0600 34,603 -0.01(-7.69%)
Oct 28, 2024 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Oct 25, 2024 0.0700 0.0700 0.0650 0.0700 36,500 -0.01(-12.50%)
Oct 23, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Oct 22, 2024 0.0700 0.0850 0.0700 0.0800 63,500 +0.01(+14.29%)
Oct 21, 2024 0.0700 0.0700 0.0700 0.0700 3,700 +0.00(+0.00%)
Oct 18, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Oct 17, 2024 0.0700 0.0700 0.0650 0.0650 14,703 -0.01(-7.14%)
Oct 15, 2024 0.0700 0.0700 0 +0.00(+0.00%)
Oct 11, 2024 0.0700 0 +0.00(+0.00%)
Oct 10, 2024 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 08, 2024 0.0700 0.0700 100 -0.00(-6.67%)
Oct 04, 2024 0.0750 400 +0.00(+7.14%)
Oct 03, 2024 0.0650 0.0700 0.0650 0.0700 26,000 +0.00(+0.00%)
Oct 02, 2024 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Oct 01, 2024 0.0650 0.0700 0.0650 0.0700 23,200 +0.01(+7.69%)
Sep 30, 2024 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Sep 27, 2024 0.0650 0.0650 0.0650 0.0650 9,200 +0.00(+0.00%)
Sep 26, 2024 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-18.75%)
Sep 24, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Sep 23, 2024 0.0600 0.0800 0.0600 0.0800 19,900 +0.02(+33.33%)
Sep 20, 2024 0.0650 0.0650 0.0600 0.0600 29,000 -0.01(-14.29%)
Sep 19, 2024 0.0650 0.0700 0.0650 0.0700 7,400 +0.00(+0.00%)
Sep 18, 2024 0.0700 0.0700 0.0700 0.0700 16,600 +0.00(+0.00%)
Sep 17, 2024 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Sep 16, 2024 0.0650 0.0700 0.0650 0.0700 37,500 +0.00(+0.00%)
Sep 13, 2024 0.0700 0.0700 0.0650 0.0700 12,401 +0.00(+0.00%)
Sep 12, 2024 0.0700 0.0700 0.0700 0.0700 10,300 +0.00(+0.00%)
Sep 11, 2024 0.0700 0.0700 0.0700 0.0700 4,400 +0.00(+0.00%)
Sep 10, 2024 0.0650 0.0700 0.0650 0.0700 6,400 +0.00(+0.00%)
Sep 09, 2024 0.0700 0.0700 0.0700 0.0700 37,900 +0.00(+0.00%)
Sep 06, 2024 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Sep 05, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Sep 04, 2024 0.0700 0.0700 0.0675 0.0700 67,400 +0.00(+0.00%)
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.