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

4Front Ventures Corp (OP: FFNTF )

0.0487 -0.0042 (-7.94%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 5, 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 (%)
Sep 04, 2024 0.0534 0.0551 0.0477 0.0529 295,465 -0.00(-3.47%)
Sep 03, 2024 0.0490 0.0570 0.0490 0.0548 31,389 +0.00(+8.73%)
Aug 30, 2024 0.0528 0.0561 0.0501 0.0504 61,921 +0.00(+0.60%)
Aug 29, 2024 0.0500 0.0563 0.0485 0.0501 181,071 +0.00(+0.20%)
Aug 28, 2024 0.0479 0.0561 0.0471 0.0500 303,303 +0.00(+2.25%)
Aug 27, 2024 0.0550 0.0605 0.0344 0.0489 894,807 -0.01(-11.89%)
Aug 26, 2024 0.0595 0.0606 0.0552 0.0555 160,811 -0.00(-7.50%)
Aug 23, 2024 0.0515 0.0634 0.0515 0.0600 105,258 +0.00(+0.00%)
Aug 22, 2024 0.0600 0.0630 0.0580 0.0600 125,767 -0.00(-0.17%)
Aug 21, 2024 0.0632 0.0640 0.0600 0.0601 123,753 +0.00(+3.09%)
Aug 20, 2024 0.0701 0.0703 0.0583 0.0583 543,665 -0.01(-10.86%)
Aug 19, 2024 0.0597 0.0669 0.0590 0.0654 663,772 +0.01(+17.84%)
Aug 16, 2024 0.0532 0.0636 0.0511 0.0555 1,164,142 -0.00(-0.54%)
Aug 15, 2024 0.0650 0.0661 0.0550 0.0558 1,688,682 -0.01(-10.58%)
Aug 14, 2024 0.0555 0.0650 0.0502 0.0624 1,884,122 +0.00(+5.58%)
Aug 13, 2024 0.0722 0.0771 0.0590 0.0591 1,796,727 -0.01(-18.14%)
Aug 12, 2024 0.0900 0.0952 0.0630 0.0722 1,615,716 -0.02(-24.00%)
Aug 09, 2024 0.0950 0.1000 0.0850 0.0950 92,954 -0.01(-5.00%)
Aug 08, 2024 0.1000 0.1000 0.0850 0.1000 103,486 +0.01(+6.50%)
Aug 07, 2024 0.0850 0.1000 0.0809 0.0939 70,203 -0.01(-6.10%)
Aug 06, 2024 0.0850 0.1000 0.0850 0.1000 94,958 +0.01(+17.65%)
Aug 05, 2024 0.0850 0.0900 0.0809 0.0850 140,098 +0.00(+0.00%)
Aug 02, 2024 0.0900 0.1015 0.0850 0.0850 67,105 -0.01(-11.83%)
Aug 01, 2024 0.1018 0.1019 0.0900 0.0964 41,135 -0.01(-5.40%)
Jul 31, 2024 0.1016 0.1019 0.0962 0.1019 256,345 +0.00(+3.98%)
Jul 30, 2024 0.0900 0.1018 0.0900 0.0980 222,268 -0.00(-0.41%)
Jul 29, 2024 0.1000 0.1000 0.0850 0.0984 218,657 -0.00(-1.60%)
Jul 26, 2024 0.0850 0.1020 0.0850 0.1000 113,543 +0.01(+16.28%)
Jul 25, 2024 0.1018 0.1021 0.0852 0.0860 37,400 -0.00(-1.15%)
Jul 24, 2024 0.0900 0.1090 0.0870 0.0870 133,954 -0.02(-14.96%)
Jul 23, 2024 0.0852 0.1052 0.0852 0.1023 197,108 -0.00(-0.29%)
Jul 22, 2024 0.0910 0.1100 0.0850 0.1026 42,571 -0.00(-3.30%)
Jul 19, 2024 0.1080 0.1100 0.0850 0.1061 19,915 +0.00(+1.05%)
Jul 18, 2024 0.1050 0.1100 0.0930 0.1050 257,302 +0.00(+0.00%)
Jul 17, 2024 0.1005 0.1050 0.0850 0.1050 109,594 +0.00(+1.94%)
Jul 16, 2024 0.1023 0.1050 0.0850 0.1030 318,581 +0.02(+27.16%)
Jul 15, 2024 0.1000 0.1025 0.0810 0.0810 97,818 -0.01(-10.50%)
Jul 12, 2024 0.0810 0.1000 0.0810 0.0905 251,519 -0.01(-7.18%)
Jul 11, 2024 0.0900 0.1000 0.0750 0.0975 157,700 +0.02(+23.42%)
Jul 10, 2024 0.0814 0.0900 0.0750 0.0790 57,558 -0.01(-9.82%)
Jul 09, 2024 0.0810 0.0899 0.0750 0.0876 119,488 -0.00(-2.67%)
Jul 08, 2024 0.0700 0.1000 0.0690 0.0900 65,950 +0.01(+15.38%)
Jul 05, 2024 0.0780 0.0940 0.0780 0.0780 42,257 -0.00(-2.50%)
Jul 03, 2024 0.0800 0.0800 0.0699 0.0800 80,604 +0.01(+14.45%)
Jul 02, 2024 0.0630 0.0840 0.0630 0.0699 174,508 +0.01(+10.95%)
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.