Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries 4Front Ventures Corp (OP: FFNTF ) 0.0601 +0.0018 (+3.09%) Streaming Delayed Price Updated: 3:21 PM EDT, Aug 21, 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 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%) 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.