4Front Ventures Corp (OP: FFNTF )

0.1061 -0.0059 (-5.27%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0959 0.1160 0.0950 0.1120 223,836 +0.02(+16.79%)
Mar 26, 2024 0.1051 0.1100 0.0920 0.0959 254,027 +0.00(+0.95%)
Mar 25, 2024 0.1000 0.1086 0.0875 0.0950 172,073 -0.01(-13.64%)
Mar 22, 2024 0.1069 0.1100 0.1000 0.1100 202,127 +0.00(+2.80%)
Mar 21, 2024 0.0950 0.1097 0.0925 0.1070 231,953 +0.00(+4.39%)
Mar 20, 2024 0.1120 0.1120 0.0925 0.1025 50,839 +0.01(+8.47%)
Mar 19, 2024 0.0903 0.1100 0.0903 0.0945 123,880 -0.02(-14.25%)
Mar 18, 2024 0.1100 0.1119 0.0889 0.1102 891,054 +0.01(+10.20%)
Mar 15, 2024 0.0860 0.1100 0.0800 0.1000 457,865 +0.01(+16.28%)
Mar 14, 2024 0.0800 0.0920 0.0800 0.0860 437,225 -0.00(-2.93%)
Mar 13, 2024 0.0735 0.0920 0.0735 0.0886 27,887 +0.01(+18.13%)
Mar 12, 2024 0.0821 0.0930 0.0700 0.0750 263,937 +0.00(+6.99%)
Mar 11, 2024 0.0920 0.0930 0.0680 0.0701 344,607 -0.02(-23.80%)
Mar 08, 2024 0.1000 0.1000 0.0830 0.0920 258,080 +0.01(+8.24%)
Mar 07, 2024 0.0854 0.0950 0.0825 0.0850 300,043 -0.00(-2.19%)
Mar 06, 2024 0.0900 0.0970 0.0850 0.0869 152,488 +0.00(+0.58%)
Mar 05, 2024 0.0850 0.0976 0.0850 0.0864 161,952 -0.01(-11.11%)
Mar 04, 2024 0.0980 0.1000 0.0850 0.0972 180,367 -0.00(-0.82%)
Mar 01, 2024 0.0850 0.0980 0.0830 0.0980 156,832 +0.00(+0.00%)
Feb 29, 2024 0.0930 0.1000 0.0850 0.0980 229,979 +0.01(+15.29%)
Feb 28, 2024 0.0850 0.0940 0.0830 0.0850 109,213 +0.00(+0.00%)
Feb 27, 2024 0.0892 0.0943 0.0850 0.0850 62,424 -0.00(-5.56%)
Feb 26, 2024 0.0938 0.0970 0.0855 0.0900 151,747 -0.01(-6.25%)
Feb 23, 2024 0.0947 0.0972 0.0922 0.0960 430,215 +0.00(+3.11%)
Feb 22, 2024 0.0880 0.0960 0.0834 0.0931 293,812 +0.00(+4.61%)
Feb 21, 2024 0.0750 0.0980 0.0750 0.0890 516,319 -0.01(-8.72%)
Feb 20, 2024 0.0920 0.0981 0.0809 0.0975 184,020 +0.01(+8.94%)
Feb 16, 2024 0.0990 0.0990 0.0800 0.0895 794,548 +0.00(+5.29%)
Feb 15, 2024 0.0980 0.1080 0.0850 0.0850 551,703 -0.00(-4.60%)
Feb 14, 2024 0.0890 0.1050 0.0890 0.0891 636,140 +0.00(+0.11%)
Feb 13, 2024 0.0900 0.1074 0.0850 0.0890 304,901 -0.00(-1.22%)
Feb 12, 2024 0.1300 0.1300 0.0901 0.0901 1,940,597 -0.03(-24.92%)
Feb 09, 2024 0.1172 0.1200 0.1100 0.1200 502,410 +0.00(+4.35%)
Feb 08, 2024 0.1143 0.1200 0.1050 0.1150 929,307 -0.00(-1.63%)
Feb 07, 2024 0.1100 0.1200 0.1070 0.1169 402,926 +0.01(+6.47%)
Feb 06, 2024 0.1139 0.1200 0.1065 0.1098 846,883 -0.00(-3.35%)
Feb 05, 2024 0.1188 0.1230 0.1000 0.1136 543,343 -0.01(-4.38%)
Feb 02, 2024 0.1190 0.1190 0.1057 0.1188 1,119,460 +0.00(+3.30%)
Feb 01, 2024 0.1174 0.1198 0.1070 0.1150 885,096 +0.00(+0.97%)
Jan 31, 2024 0.1050 0.1200 0.1050 0.1139 175,862 +0.00(+3.55%)
Jan 30, 2024 0.1166 0.1200 0.0985 0.1100 460,506 -0.01(-8.33%)
Jan 29, 2024 0.1150 0.1200 0.1024 0.1200 133,680 +0.01(+9.09%)
Jan 26, 2024 0.1175 0.1200 0.1055 0.1100 565,708 -0.01(-5.98%)
Jan 25, 2024 0.0971 0.1206 0.0940 0.1170 417,753 +0.02(+25.67%)
Jan 24, 2024 0.0960 0.1040 0.0913 0.0931 756,789 -0.00(-2.00%)
Jan 23, 2024 0.0898 0.0978 0.0810 0.0950 79,732 +0.00(+3.26%)
Jan 22, 2024 0.0870 0.0950 0.0800 0.0920 601,040 +0.01(+13.58%)
Jan 19, 2024 0.0728 0.1011 0.0542 0.0810 3,850,793 -0.01(-10.00%)
Jan 18, 2024 0.1120 0.1219 0.0841 0.0900 1,319,922 -0.02(-19.64%)
Jan 17, 2024 0.1283 0.1370 0.1062 0.1120 502,455 -0.01(-10.40%)
Jan 16, 2024 0.1310 0.1400 0.1079 0.1250 1,440,575 -0.00(-2.34%)
Jan 12, 2024 0.1087 0.1313 0.0985 0.1280 691,890 +0.02(+17.76%)
Jan 11, 2024 0.0913 0.1088 0.0910 0.1087 104,414 +0.01(+8.70%)
Jan 10, 2024 0.1068 0.1140 0.0930 0.1000 288,625 -0.01(-11.11%)
Jan 09, 2024 0.1096 0.1133 0.1010 0.1125 158,631 -0.00(-0.88%)
Jan 08, 2024 0.1110 0.1240 0.1100 0.1135 460,699 -0.01(-8.39%)
Jan 05, 2024 0.1100 0.1292 0.1040 0.1239 609,977 +0.01(+12.64%)
Jan 04, 2024 0.0998 0.1240 0.0998 0.1100 318,190 -0.00(-0.63%)
Jan 03, 2024 0.1020 0.1170 0.0922 0.1107 204,148 +0.01(+10.70%)
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.