Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
4Front Ventures Corp
(OP:
FFNTF
)
0.1050
UNCHANGED
Streaming Delayed Price
Updated: 3:39 PM EDT, Jul 18, 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 (%)
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%)
Jun 03, 2024
0.0943
0.0968
0.0876
0.0942
155,097
-0.01(-5.80%)
May 31, 2024
0.0990
0.1000
0.0879
0.1000
46,030
+0.00(+1.01%)
May 30, 2024
0.0880
0.1000
0.0880
0.0990
25,797
+0.01(+13.01%)
May 29, 2024
0.0890
0.1040
0.0876
0.0876
160,225
-0.00(-2.67%)
May 28, 2024
0.0990
0.1040
0.0875
0.0900
144,198
-0.00(-3.54%)
May 24, 2024
0.0825
0.0960
0.0825
0.0933
41,977
+0.00(+4.83%)
May 23, 2024
0.0951
0.1050
0.0825
0.0890
1,033,340
-0.01(-11.00%)
May 22, 2024
0.1100
0.1176
0.1000
0.1000
198,675
-0.02(-15.04%)
May 21, 2024
0.1094
0.1178
0.1000
0.1177
81,485
+0.02(+17.11%)
May 20, 2024
0.1300
0.1300
0.1000
0.1005
230,122
-0.03(-23.17%)
May 17, 2024
0.1540
0.1540
0.1263
0.1308
464,985
-0.00(-0.15%)
May 16, 2024
0.1059
0.1400
0.1059
0.1310
583,813
+0.02(+13.03%)
May 15, 2024
0.1107
0.1184
0.1011
0.1159
100,409
+0.00(+4.13%)
May 14, 2024
0.1032
0.1200
0.1030
0.1113
511,270
+0.01(+8.59%)
May 13, 2024
0.0850
0.1100
0.0800
0.1025
320,435
+0.01(+14.53%)
May 10, 2024
0.0850
0.0895
0.0809
0.0895
92,777
+0.00(+0.22%)
May 09, 2024
0.0851
0.0919
0.0850
0.0893
161,277
-0.00(-3.67%)
May 08, 2024
0.0822
0.0975
0.0820
0.0927
91,547
+0.01(+13.05%)
May 07, 2024
0.0966
0.0970
0.0820
0.0820
205,480
-0.01(-6.29%)
May 06, 2024
0.0930
0.0971
0.0800
0.0875
208,397
-0.01(-6.02%)
May 03, 2024
0.0880
0.1000
0.0876
0.0931
152,120
+0.00(+5.32%)
May 02, 2024
0.0925
0.1070
0.0875
0.0884
228,726
-0.00(-4.43%)
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
.