Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (CSE: FFNT )

0.1300 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.310 1.370 1.280 1.330 143,756 +0.03(+2.31%)
Sep 29, 2021 1.320 1.330 1.280 1.300 225,620 -0.01(-0.76%)
Sep 28, 2021 1.330 1.370 1.290 1.310 380,124 -0.06(-4.38%)
Sep 27, 2021 1.370 1.390 1.280 1.370 96,285 +0.02(+1.48%)
Sep 24, 2021 1.290 1.360 1.270 1.350 83,132 +0.06(+4.65%)
Sep 23, 2021 1.280 1.400 1.270 1.290 236,330 +0.04(+3.20%)
Sep 22, 2021 1.300 1.420 1.230 1.250 246,892 -0.05(-3.85%)
Sep 21, 2021 1.250 1.330 1.170 1.300 303,439 +0.04(+3.17%)
Sep 20, 2021 1.300 1.320 1.230 1.260 381,605 -0.08(-5.97%)
Sep 17, 2021 1.330 1.340 1.280 1.340 133,329 -0.01(-0.74%)
Sep 16, 2021 1.310 1.350 1.270 1.350 105,665 +0.04(+3.05%)
Sep 15, 2021 1.290 1.320 1.280 1.310 111,281 -0.01(-0.76%)
Sep 14, 2021 1.280 1.340 1.250 1.320 180,058 +0.03(+2.33%)
Sep 13, 2021 1.280 1.300 1.220 1.290 109,432 +0.01(+0.78%)
Sep 10, 2021 1.270 1.290 1.240 1.280 72,219 -0.02(-1.54%)
Sep 09, 2021 1.270 1.300 1.210 1.300 194,087 +0.02(+1.56%)
Sep 08, 2021 1.280 1.300 1.260 1.280 139,715 -0.01(-0.78%)
Sep 07, 2021 1.310 1.310 1.270 1.290 70,940 -0.02(-1.53%)
Sep 03, 2021 1.310 1.310 1.310 0 +0.01(+0.77%)
Sep 02, 2021 1.310 1.320 1.280 1.300 176,229 -0.01(-0.76%)
Sep 01, 2021 1.310 1.350 1.300 1.310 122,347 -0.04(-2.96%)
Aug 31, 2021 1.320 1.380 1.300 1.350 47,081 +0.05(+3.85%)
Aug 30, 2021 1.380 1.380 1.300 1.300 72,392 -0.08(-5.80%)
Aug 27, 2021 1.310 1.400 1.270 1.380 102,069 +0.07(+5.34%)
Aug 26, 2021 1.290 1.310 1.230 1.310 174,438 +0.02(+1.55%)
Aug 25, 2021 1.300 1.340 1.270 1.290 203,931 -0.02(-1.90%)
Aug 24, 2021 1.310 1.320 1.280 1.315 106,800 +0.00(+0.38%)
Aug 23, 2021 1.380 1.380 1.310 1.310 233,734 -0.04(-2.96%)
Aug 20, 2021 1.385 1.390 1.350 1.350 126,534 -0.06(-4.26%)
Aug 19, 2021 1.390 1.410 1.370 1.410 50,212 +0.00(+0.00%)
Aug 18, 2021 1.370 1.410 1.360 1.410 53,426 +0.04(+2.92%)
Aug 17, 2021 1.380 1.390 1.360 1.370 211,127 +0.01(+0.74%)
Aug 16, 2021 1.360 1.400 1.320 1.360 125,580 -0.02(-1.45%)
Aug 13, 2021 1.370 1.380 1.340 1.380 63,831 +0.00(+0.00%)
Aug 12, 2021 1.370 1.410 1.320 1.380 102,059 -0.03(-2.13%)
Aug 11, 2021 1.390 1.410 1.380 1.410 38,527 +0.01(+0.71%)
Aug 10, 2021 1.400 1.400 1.370 1.400 50,102 +0.00(+0.00%)
Aug 09, 2021 1.400 1.430 1.370 1.400 206,175 -0.01(-0.71%)
Aug 06, 2021 1.390 1.430 1.390 1.410 150,586 +0.01(+0.71%)
Aug 05, 2021 1.420 1.430 1.400 1.400 90,216 -0.04(-2.78%)
Aug 04, 2021 1.450 1.450 1.380 1.440 130,633 +0.02(+1.41%)
Aug 03, 2021 1.440 1.450 1.410 1.420 38,170 -0.02(-1.39%)
Jul 30, 2021 1.440 1.440 1.440 0 -0.06(-4.00%)
Jul 29, 2021 1.540 1.540 1.450 1.500 84,753 -0.02(-1.32%)
Jul 28, 2021 1.440 1.550 1.440 1.520 97,901 +0.05(+3.40%)
Jul 27, 2021 1.460 1.470 1.380 1.470 226,722 +0.02(+1.38%)
Jul 26, 2021 1.480 1.480 1.430 1.450 51,861 -0.01(-0.68%)
Jul 23, 2021 1.480 1.480 1.410 1.460 106,445 -0.04(-2.67%)
Jul 22, 2021 1.480 1.500 1.420 1.500 139,273 +0.03(+2.04%)
Jul 21, 2021 1.400 1.500 1.400 1.470 92,612 +0.04(+2.80%)
Jul 20, 2021 1.460 1.460 1.400 1.430 98,135 -0.02(-1.38%)
Jul 19, 2021 1.420 1.490 1.420 1.450 319,217 -0.03(-2.03%)
Jul 16, 2021 1.480 1.510 1.440 1.480 182,746 +0.00(+0.00%)
Jul 15, 2021 1.520 1.530 1.420 1.480 319,487 -0.07(-4.52%)
Jul 14, 2021 1.500 1.580 1.460 1.550 484,100 +0.03(+1.97%)
Jul 13, 2021 1.540 1.610 1.520 1.520 359,583 -0.02(-1.30%)
Jul 12, 2021 1.570 1.570 1.400 1.540 749,952 -0.02(-1.28%)
Jul 09, 2021 1.540 1.570 1.530 1.560 85,917 +0.01(+0.65%)
Jul 08, 2021 1.560 1.560 1.520 1.550 123,769 -0.01(-0.64%)
Jul 07, 2021 1.560 1.590 1.550 1.560 226,224 -0.01(-0.64%)
Jul 06, 2021 1.510 1.580 1.510 1.570 253,419 +0.03(+1.95%)
Jul 05, 2021 1.520 1.560 1.510 1.540 11,889 +0.01(+0.65%)
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.