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

4Front Ventures Corp (OP: FFNTF )

0.0315 +0.0005 (+1.61%)
Streaming Delayed Price Updated: 3:58 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 0.0349 0.0349 0.0280 0.0315 120,610 +0.00(+1.61%)
Nov 21, 2024 0.0251 0.0330 0.0251 0.0310 186,944 +0.00(+3.33%)
Nov 20, 2024 0.0308 0.0360 0.0300 0.0300 511,635 -0.00(-9.09%)
Nov 19, 2024 0.0300 0.0370 0.0300 0.0330 146,842 +0.00(+1.54%)
Nov 18, 2024 0.0260 0.0330 0.0260 0.0325 198,132 +0.00(+13.64%)
Nov 15, 2024 0.0327 0.0340 0.0252 0.0286 118,856 -0.00(-4.67%)
Nov 14, 2024 0.0364 0.0364 0.0257 0.0300 352,314 -0.00(-11.76%)
Nov 13, 2024 0.0329 0.0345 0.0257 0.0340 817,057 +0.00(+0.29%)
Nov 12, 2024 0.0335 0.0361 0.0300 0.0339 478,601 +0.00(+12.25%)
Nov 11, 2024 0.0347 0.0370 0.0302 0.0302 540,855 -0.01(-24.31%)
Nov 08, 2024 0.0385 0.0400 0.0330 0.0399 342,927 -0.00(-0.25%)
Nov 07, 2024 0.0437 0.0437 0.0329 0.0400 310,285 -0.00(-8.05%)
Nov 06, 2024 0.0400 0.0495 0.0298 0.0435 1,898,300 -0.00(-8.81%)
Nov 05, 2024 0.0431 0.0500 0.0405 0.0477 206,565 +0.00(+6.24%)
Nov 04, 2024 0.0473 0.0500 0.0392 0.0449 16,896 +0.01(+15.13%)
Nov 01, 2024 0.0358 0.0443 0.0356 0.0390 141,045 +0.00(+1.30%)
Oct 31, 2024 0.0400 0.0428 0.0375 0.0385 398,320 -0.00(-3.75%)
Oct 30, 2024 0.0517 0.0517 0.0391 0.0400 227,307 +0.00(+0.00%)
Oct 29, 2024 0.0440 0.0471 0.0391 0.0400 478,474 -0.00(-7.19%)
Oct 28, 2024 0.0465 0.0477 0.0430 0.0431 147,271 -0.00(-7.31%)
Oct 25, 2024 0.0538 0.0538 0.0465 0.0465 71,386 -0.00(-0.64%)
Oct 24, 2024 0.0545 0.0550 0.0467 0.0468 240,008 -0.01(-19.59%)
Oct 23, 2024 0.0521 0.0628 0.0521 0.0582 91,842 +0.01(+24.89%)
Oct 22, 2024 0.0547 0.0650 0.0430 0.0466 344,286 +0.00(+0.22%)
Oct 21, 2024 0.0529 0.0548 0.0465 0.0465 28,891 -0.01(-12.10%)
Oct 18, 2024 0.0490 0.0529 0.0480 0.0529 25,600 +0.01(+22.74%)
Oct 17, 2024 0.0550 0.0550 0.0431 0.0431 128,612 -0.01(-21.49%)
Oct 16, 2024 0.0460 0.0549 0.0460 0.0549 49,996 +0.00(+7.23%)
Oct 15, 2024 0.0453 0.0514 0.0450 0.0512 101,693 +0.00(+6.67%)
Oct 14, 2024 0.0451 0.0480 0.0451 0.0480 169,696 -0.00(-3.03%)
Oct 11, 2024 0.0450 0.0539 0.0450 0.0495 189,357 -0.00(-6.07%)
Oct 10, 2024 0.0500 0.0527 0.0500 0.0527 37,005 +0.00(+5.40%)
Oct 09, 2024 0.0463 0.0518 0.0430 0.0500 194,679 +0.01(+11.11%)
Oct 08, 2024 0.0480 0.0554 0.0450 0.0450 94,560 -0.01(-10.00%)
Oct 07, 2024 0.0450 0.0555 0.0450 0.0500 55,641 -0.00(-8.76%)
Oct 04, 2024 0.0470 0.0556 0.0450 0.0548 120,421 +0.01(+10.71%)
Oct 03, 2024 0.0530 0.0530 0.0480 0.0495 30,205 +0.00(+3.13%)
Oct 02, 2024 0.0450 0.0520 0.0450 0.0480 389,539 -0.00(-0.41%)
Oct 01, 2024 0.0450 0.0554 0.0450 0.0482 266,402 +0.00(+7.11%)
Sep 30, 2024 0.0450 0.0487 0.0450 0.0450 6,505 -0.00(-5.86%)
Sep 27, 2024 0.0500 0.0523 0.0450 0.0478 247,303 -0.00(-4.40%)
Sep 26, 2024 0.0589 0.0589 0.0450 0.0500 314,300 -0.01(-15.25%)
Sep 25, 2024 0.0530 0.0596 0.0530 0.0590 227,608 -0.00(-1.67%)
Sep 24, 2024 0.0600 0.0660 0.0510 0.0600 208,942 +0.00(+0.00%)
Sep 23, 2024 0.0405 0.0600 0.0405 0.0600 157,395 +0.01(+33.33%)
Sep 20, 2024 0.0526 0.0526 0.0438 0.0450 125,437 -0.01(-18.03%)
Sep 19, 2024 0.0556 0.0600 0.0483 0.0549 80,400 +0.00(+3.98%)
Sep 18, 2024 0.0565 0.0579 0.0500 0.0528 23,840 +0.00(+5.60%)
Sep 17, 2024 0.0556 0.0556 0.0500 0.0500 65,436 -0.00(-8.09%)
Sep 16, 2024 0.0480 0.0580 0.0480 0.0544 250,343 +0.01(+13.33%)
Sep 13, 2024 0.0549 0.0557 0.0461 0.0480 242,652 -0.00(-3.03%)
Sep 12, 2024 0.0555 0.0556 0.0486 0.0495 44,638 -0.01(-10.65%)
Sep 11, 2024 0.0473 0.0590 0.0473 0.0554 101,520 +0.00(+7.57%)
Sep 10, 2024 0.0470 0.0519 0.0445 0.0515 282,063 +0.00(+9.34%)
Sep 09, 2024 0.0545 0.0559 0.0471 0.0471 464,287 -0.00(-5.42%)
Sep 06, 2024 0.0494 0.0550 0.0451 0.0498 94,893 -0.00(-8.12%)
Sep 05, 2024 0.0529 0.0559 0.0487 0.0542 146,716 +0.00(+2.46%)
Sep 04, 2024 0.0534 0.0551 0.0477 0.0529 295,465 -0.00(-3.47%)
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.