Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
4Front Ventures Corp
(OP:
FFNTF
)
0.0583
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Aug 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.