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 (CSE: FFNT ) 0.1400 +0.0150 (+12.00%) Official Closing Price Updated: 3:59 PM EDT, Aug 6, 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 06, 2024 0.1350 0.1400 0.1300 0.1400 30,500 +0.02(+12.00%) Aug 02, 2024 0.1250 0 -0.01(-7.41%) Jul 31, 2024 0.1350 0.1350 0 -0.01(-3.57%) Jul 30, 2024 0.1200 0.1400 0.1200 0.1400 204,500 +0.01(+3.70%) Jul 29, 2024 0.1250 0.1350 0.1250 0.1350 1,000 +0.00(+0.00%) Jul 26, 2024 0.1200 0.1350 0.1200 0.1350 18,250 +0.02(+12.50%) Jul 25, 2024 0.1400 0.1400 0.1200 0.1200 50,300 +0.00(+0.00%) Jul 24, 2024 0.1300 0.1400 0.1200 0.1200 41,100 -0.02(-17.24%) Jul 23, 2024 0.1300 0.1450 0.1300 0.1450 97,772 +0.00(+3.57%) Jul 22, 2024 0.1300 0.1450 0.1300 0.1400 184,007 +0.01(+7.69%) Jul 19, 2024 0.1300 0.1400 0.1250 0.1300 46,000 -0.01(-10.34%) Jul 18, 2024 0.1400 0.1450 0.1300 0.1450 23,507 -0.01(-3.33%) Jul 17, 2024 0.1400 0.1500 0.1400 0.1500 50,500 +0.01(+7.14%) Jul 16, 2024 0.1300 0.1400 0.1250 0.1400 41,500 +0.02(+16.67%) Jul 15, 2024 0.1300 0.1300 0.1200 0.1200 1,100 -0.02(-14.29%) Jul 12, 2024 0.1250 0.1400 0.1250 0.1400 5,100 +0.01(+3.70%) Jul 11, 2024 0.1300 0.1350 0.1250 0.1350 27,000 +0.02(+20.00%) Jul 10, 2024 0.1100 0.1200 0.1100 0.1125 45,000 +0.00(+2.27%) Jul 09, 2024 0.1200 0.1200 0.1100 0.1100 34,600 -0.04(-26.67%) Jul 08, 2024 0.1150 0.1500 0.1100 0.1500 6,000 +0.04(+36.36%) Jul 05, 2024 0.1250 0.1350 0.1100 0.1100 55,893 +0.00(+0.00%) Jul 03, 2024 0.1100 0.1100 400 +0.01(+4.76%) Jul 02, 2024 0.0900 0.1050 0.0900 0.1050 16,700 -0.01(-4.55%) Jun 28, 2024 0.1100 0 +0.01(+10.00%) Jun 27, 2024 0.1200 0.1200 0.1000 0.1000 335,900 -0.02(-20.00%) Jun 26, 2024 0.1300 0.1300 0.1200 0.1250 26,000 -0.01(-3.85%) Jun 24, 2024 0.1300 0.1300 0 +0.02(+18.18%) Jun 21, 2024 0.1250 0.1350 0.1050 0.1100 187,900 -0.01(-8.33%) Jun 20, 2024 0.1200 0.1250 0.1200 0.1200 5,055 +0.00(+4.35%) Jun 17, 2024 0.1150 0.1150 100 +0.00(+0.00%) Jun 14, 2024 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%) Jun 13, 2024 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%) Jun 12, 2024 0.1150 0.1150 0.1100 0.1150 20,450 -0.00(-4.17%) Jun 11, 2024 0.1200 0.1200 0.1200 0.1200 13,507 -0.01(-7.69%) Jun 10, 2024 0.1250 0.1300 0.1225 0.1300 43,107 +0.00(+0.00%) Jun 07, 2024 0.1225 0.1300 0.1200 0.1300 28,500 +0.01(+4.00%) Jun 06, 2024 0.1200 0.1300 0.1200 0.1250 23,577 -0.01(-3.85%) Jun 04, 2024 0.1300 0.1300 0 +0.00(+0.00%) 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.