Skip to main content

4Front Ventures Corp (CSE: FFNT )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 13, 2024 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%)
Jun 12, 2024 0.1150 0.1150 0.1100 0.1150 20,450 -0.00(-4.17%)
Jun 11, 2024 0.1200 0.1200 0.1200 0.1200 13,507 -0.01(-7.69%)
Jun 10, 2024 0.1250 0.1300 0.1225 0.1300 43,107 +0.00(+0.00%)
Jun 07, 2024 0.1225 0.1300 0.1200 0.1300 28,500 +0.01(+4.00%)
Jun 06, 2024 0.1200 0.1300 0.1200 0.1250 23,577 -0.01(-3.85%)
Jun 04, 2024 0.1300 0.1300 0 +0.00(+0.00%)
Jun 03, 2024 0.1200 0.1300 0.1200 0.1300 68,500 +0.00(+0.00%)
May 31, 2024 0.1350 0.1350 0.1300 0.1300 25,507 +0.00(+0.00%)
May 30, 2024 0.1300 0.1300 0.1300 0.1300 1,545 -0.01(-7.14%)
May 29, 2024 0.1400 0.1400 0.1300 0.1400 8,207 +0.02(+16.67%)
May 28, 2024 0.1200 0.1300 0.1200 0.1200 6,107 -0.01(-4.00%)
May 24, 2024 0.1250 182 +0.01(+4.17%)
May 23, 2024 0.1400 0.1400 0.1150 0.1200 167,700 -0.02(-14.29%)
May 22, 2024 0.1550 0.1550 0.1400 0.1400 14,000 +0.00(+0.00%)
May 21, 2024 0.1750 0.1750 0.1400 0.1400 30,659 -0.03(-20.00%)
May 17, 2024 0.1750 0 -0.02(-7.89%)
May 16, 2024 0.1600 0.2000 0.1500 0.1900 1,409,700 +0.04(+22.58%)
May 15, 2024 0.1400 0.1600 0.1400 0.1550 761,514 +0.01(+6.90%)
May 14, 2024 0.1450 0.1650 0.1300 0.1450 690,330 -0.01(-3.33%)
May 13, 2024 0.1200 0.1550 0.1200 0.1500 785,650 +0.03(+25.00%)
May 10, 2024 0.1100 0.1250 0.1100 0.1200 27,508 +0.00(+0.00%)
May 09, 2024 0.1200 0.1250 0.1200 0.1200 63,998 +0.00(+0.00%)
May 08, 2024 0.1200 0.1200 0.1150 0.1200 28,507 +0.00(+0.00%)
May 07, 2024 0.1300 0.1300 0.1150 0.1200 18,300 -0.01(-7.69%)
May 06, 2024 0.1200 0.1300 0.1200 0.1300 45,153 +0.01(+8.33%)
May 03, 2024 0.1250 0.1300 0.1200 0.1200 86,208 +0.00(+0.00%)
May 02, 2024 0.1350 0.1350 0.1150 0.1200 66,206 -0.02(-11.11%)
May 01, 2024 0.1550 0.1550 0.1350 0.1350 63,406 -0.02(-12.90%)
Apr 30, 2024 0.1250 0.1700 0.1250 0.1550 684,501 +0.02(+19.23%)
Apr 29, 2024 0.1250 0.1450 0.1250 0.1300 58,007 +0.00(+0.00%)
Apr 26, 2024 0.1250 0.1400 0.1250 0.1300 26,163 +0.01(+4.00%)
Apr 25, 2024 0.1250 0.1250 0.1250 0.1250 4,710 +0.02(+25.00%)
Apr 24, 2024 0.1050 0.1250 0.1000 0.1000 22,834 -0.00(-4.76%)
Apr 23, 2024 0.1300 0.1300 0.1050 0.1050 51,500 -0.03(-22.22%)
Apr 22, 2024 0.1300 0.1400 0.1300 0.1350 11,607 +0.00(+0.00%)
Apr 19, 2024 0.1350 0.1450 0.1350 0.1350 23,000 -0.01(-3.57%)
Apr 17, 2024 0.1400 0.1400 100 -0.00(-3.45%)
Apr 16, 2024 0.1350 0.1450 0.1350 0.1450 2,006 +0.01(+11.54%)
Apr 15, 2024 0.1300 0.1300 0.1300 0.1300 5,758 +0.01(+4.00%)
Apr 12, 2024 0.1300 0.1400 0.1250 0.1250 62,562 -0.02(-10.71%)
Apr 11, 2024 0.1400 0.1400 0.1400 0.1400 1,007 +0.01(+3.70%)
Apr 10, 2024 0.1350 0.1400 0.1300 0.1350 23,500 -0.01(-6.90%)
Apr 09, 2024 0.1400 0.1450 0.1400 0.1450 16,729 +0.00(+3.57%)
Apr 08, 2024 0.1350 0.1400 0.1300 0.1400 50,407 +0.01(+7.69%)
Apr 05, 2024 0.1300 0.1350 0.1300 0.1300 4,540 -0.01(-3.70%)
Apr 04, 2024 0.1300 0.1450 0.1250 0.1350 103,506 +0.00(+0.00%)
Apr 03, 2024 0.1350 0.1450 0.1350 0.1350 62,280 -0.01(-3.57%)
Apr 02, 2024 0.1400 0.1450 0.1350 0.1400 55,153 -0.00(-3.45%)
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.