Recent Quotes
My Watchlist
Indicators
Investor Uprising 25
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (OP: FFNTF )

0.0330 -0.0147 (-30.82%)
Streaming Delayed Price Updated: 11:06 AM EST, Nov 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 05, 2024 0.0431 0.0500 0.0405 0.0477 206,565 +0.00(+6.24%)
Nov 04, 2024 0.0473 0.0500 0.0392 0.0449 16,896 +0.01(+15.13%)
Nov 01, 2024 0.0358 0.0443 0.0356 0.0390 141,045 +0.00(+1.30%)
Oct 31, 2024 0.0400 0.0428 0.0375 0.0385 398,320 -0.00(-3.75%)
Oct 30, 2024 0.0517 0.0517 0.0391 0.0400 227,307 +0.00(+0.00%)
Oct 29, 2024 0.0440 0.0471 0.0391 0.0400 478,474 -0.00(-7.19%)
Oct 28, 2024 0.0465 0.0477 0.0430 0.0431 147,271 -0.00(-7.31%)
Oct 25, 2024 0.0538 0.0538 0.0465 0.0465 71,386 -0.00(-0.64%)
Oct 24, 2024 0.0545 0.0550 0.0467 0.0468 240,008 -0.01(-19.59%)
Oct 23, 2024 0.0521 0.0628 0.0521 0.0582 91,842 +0.01(+24.89%)
Oct 22, 2024 0.0547 0.0650 0.0430 0.0466 344,286 +0.00(+0.22%)
Oct 21, 2024 0.0529 0.0548 0.0465 0.0465 28,891 -0.01(-12.10%)
Oct 18, 2024 0.0490 0.0529 0.0480 0.0529 25,600 +0.01(+22.74%)
Oct 17, 2024 0.0550 0.0550 0.0431 0.0431 128,612 -0.01(-21.49%)
Oct 16, 2024 0.0460 0.0549 0.0460 0.0549 49,996 +0.00(+7.23%)
Oct 15, 2024 0.0453 0.0514 0.0450 0.0512 101,693 +0.00(+6.67%)
Oct 14, 2024 0.0451 0.0480 0.0451 0.0480 169,696 -0.00(-3.03%)
Oct 11, 2024 0.0450 0.0539 0.0450 0.0495 189,357 -0.00(-6.07%)
Oct 10, 2024 0.0500 0.0527 0.0500 0.0527 37,005 +0.00(+5.40%)
Oct 09, 2024 0.0463 0.0518 0.0430 0.0500 194,679 +0.01(+11.11%)
Oct 08, 2024 0.0480 0.0554 0.0450 0.0450 94,560 -0.01(-10.00%)
Oct 07, 2024 0.0450 0.0555 0.0450 0.0500 55,641 -0.00(-8.76%)
Oct 04, 2024 0.0470 0.0556 0.0450 0.0548 120,421 +0.01(+10.71%)
Oct 03, 2024 0.0530 0.0530 0.0480 0.0495 30,205 +0.00(+3.13%)
Oct 02, 2024 0.0450 0.0520 0.0450 0.0480 389,539 -0.00(-0.41%)
Oct 01, 2024 0.0450 0.0554 0.0450 0.0482 266,402 +0.00(+7.11%)
Sep 30, 2024 0.0450 0.0487 0.0450 0.0450 6,505 -0.00(-5.86%)
Sep 27, 2024 0.0500 0.0523 0.0450 0.0478 247,303 -0.00(-4.40%)
Sep 26, 2024 0.0589 0.0589 0.0450 0.0500 314,300 -0.01(-15.25%)
Sep 25, 2024 0.0530 0.0596 0.0530 0.0590 227,608 -0.00(-1.67%)
Sep 24, 2024 0.0600 0.0660 0.0510 0.0600 208,942 +0.00(+0.00%)
Sep 23, 2024 0.0405 0.0600 0.0405 0.0600 157,395 +0.01(+33.33%)
Sep 20, 2024 0.0526 0.0526 0.0438 0.0450 125,437 -0.01(-18.03%)
Sep 19, 2024 0.0556 0.0600 0.0483 0.0549 80,400 +0.00(+3.98%)
Sep 18, 2024 0.0565 0.0579 0.0500 0.0528 23,840 +0.00(+5.60%)
Sep 17, 2024 0.0556 0.0556 0.0500 0.0500 65,436 -0.00(-8.09%)
Sep 16, 2024 0.0480 0.0580 0.0480 0.0544 250,343 +0.01(+13.33%)
Sep 13, 2024 0.0549 0.0557 0.0461 0.0480 242,652 -0.00(-3.03%)
Sep 12, 2024 0.0555 0.0556 0.0486 0.0495 44,638 -0.01(-10.65%)
Sep 11, 2024 0.0473 0.0590 0.0473 0.0554 101,520 +0.00(+7.57%)
Sep 10, 2024 0.0470 0.0519 0.0445 0.0515 282,063 +0.00(+9.34%)
Sep 09, 2024 0.0545 0.0559 0.0471 0.0471 464,287 -0.00(-5.42%)
Sep 06, 2024 0.0494 0.0550 0.0451 0.0498 94,893 -0.00(-8.12%)
Sep 05, 2024 0.0529 0.0559 0.0487 0.0542 146,716 +0.00(+2.46%)
Sep 04, 2024 0.0534 0.0551 0.0477 0.0529 295,465 -0.00(-3.47%)
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.