Recent Quotes
My Watchlist
Indicators
Local Stocks
San Gabriel Valley
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (OP: FFNTF )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 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 (%)
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%)
Jul 01, 2024 0.0886 0.0886 0.0620 0.0630 309,051 -0.02(-26.74%)
Jun 28, 2024 0.0890 0.0890 0.0675 0.0860 244,729 +0.01(+14.67%)
Jun 27, 2024 0.0825 0.0902 0.0750 0.0750 623,957 -0.02(-20.30%)
Jun 26, 2024 0.0872 0.0980 0.0825 0.0941 111,885 -0.00(-3.98%)
Jun 25, 2024 0.0903 0.0980 0.0825 0.0980 1,571 +0.00(+0.00%)
Jun 24, 2024 0.0900 0.0980 0.0820 0.0980 21,720 +0.01(+6.29%)
Jun 21, 2024 0.0810 0.1000 0.0791 0.0922 510,244 +0.00(+2.44%)
Jun 20, 2024 0.0837 0.0950 0.0810 0.0900 68,270 +0.00(+0.00%)
Jun 18, 2024 0.0900 0.0960 0.0815 0.0900 71,126 +0.00(+5.26%)
Jun 17, 2024 0.0900 0.0900 0.0820 0.0855 75,954 -0.00(-3.93%)
Jun 14, 2024 0.0810 0.0890 0.0810 0.0890 127,043 +0.01(+7.10%)
Jun 13, 2024 0.0880 0.0880 0.0831 0.0831 104,413 +0.00(+0.00%)
Jun 12, 2024 0.0900 0.0900 0.0831 0.0831 81,925 -0.01(-7.67%)
Jun 11, 2024 0.0854 0.0950 0.0834 0.0900 176,260 +0.00(+0.00%)
Jun 10, 2024 0.0875 0.1000 0.0875 0.0900 274,652 +0.00(+2.86%)
Jun 07, 2024 0.0927 0.0959 0.0822 0.0875 34,193 -0.00(-4.89%)
Jun 06, 2024 0.0956 0.0957 0.0875 0.0920 43,725 -0.00(-1.29%)
Jun 05, 2024 0.0921 0.0932 0.0879 0.0932 32,216 -0.00(-1.89%)
Jun 04, 2024 0.0900 0.0976 0.0876 0.0950 44,902 +0.00(+0.85%)
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.