Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (OP: FFNTF )

0.0200 -0.0012 (-5.66%)
Streaming Delayed Price Updated: 3:49 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0244 0.0299 0.0190 0.0200 286,524 -0.00(-5.66%)
Dec 19, 2024 0.0270 0.0321 0.0210 0.0212 230,447 -0.01(-35.17%)
Dec 18, 2024 0.0247 0.0370 0.0240 0.0327 845,599 +0.00(+11.60%)
Dec 17, 2024 0.0184 0.0315 0.0155 0.0293 4,706,430 +0.01(+71.35%)
Dec 16, 2024 0.0170 0.0200 0.0155 0.0171 949,682 +0.00(+9.62%)
Dec 13, 2024 0.0200 0.0200 0.0151 0.0156 209,201 -0.00(-8.24%)
Dec 12, 2024 0.0175 0.0220 0.0170 0.0170 258,570 -0.00(-2.86%)
Dec 11, 2024 0.0200 0.0213 0.0152 0.0175 232,706 -0.00(-13.37%)
Dec 10, 2024 0.0220 0.0220 0.0200 0.0202 133,154 -0.00(-8.18%)
Dec 09, 2024 0.0293 0.0293 0.0206 0.0220 166,030 -0.00(-8.71%)
Dec 06, 2024 0.0200 0.0318 0.0200 0.0241 1,846,798 +0.00(+19.31%)
Dec 05, 2024 0.0220 0.0286 0.0202 0.0202 656,639 -0.00(-12.55%)
Dec 04, 2024 0.0250 0.0286 0.0210 0.0231 516,035 -0.00(-7.97%)
Dec 03, 2024 0.0251 0.0300 0.0250 0.0251 370,188 -0.00(-10.68%)
Dec 02, 2024 0.0330 0.0330 0.0253 0.0281 156,519 -0.00(-4.75%)
Nov 29, 2024 0.0265 0.0340 0.0251 0.0295 113,641 +0.00(+11.32%)
Nov 27, 2024 0.0305 0.0330 0.0265 0.0265 2,860,700 -0.01(-20.66%)
Nov 26, 2024 0.0251 0.0372 0.0251 0.0334 113,083 +0.00(+3.41%)
Nov 25, 2024 0.0348 0.0353 0.0280 0.0323 200,338 +0.00(+2.54%)
Nov 22, 2024 0.0349 0.0349 0.0280 0.0315 120,610 +0.00(+1.61%)
Nov 21, 2024 0.0251 0.0330 0.0251 0.0310 186,944 +0.00(+3.33%)
Nov 20, 2024 0.0308 0.0360 0.0300 0.0300 511,635 -0.00(-9.09%)
Nov 19, 2024 0.0300 0.0370 0.0300 0.0330 146,842 +0.00(+1.54%)
Nov 18, 2024 0.0260 0.0330 0.0260 0.0325 198,132 +0.00(+13.64%)
Nov 15, 2024 0.0327 0.0340 0.0252 0.0286 118,856 -0.00(-4.67%)
Nov 14, 2024 0.0364 0.0364 0.0257 0.0300 352,314 -0.00(-11.76%)
Nov 13, 2024 0.0329 0.0345 0.0257 0.0340 817,057 +0.00(+0.29%)
Nov 12, 2024 0.0335 0.0361 0.0300 0.0339 478,601 +0.00(+12.25%)
Nov 11, 2024 0.0347 0.0370 0.0302 0.0302 540,855 -0.01(-24.31%)
Nov 08, 2024 0.0385 0.0400 0.0330 0.0399 342,927 -0.00(-0.25%)
Nov 07, 2024 0.0437 0.0437 0.0329 0.0400 310,285 -0.00(-8.05%)
Nov 06, 2024 0.0400 0.0495 0.0298 0.0435 1,898,300 -0.00(-8.81%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.