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

4Front Ventures Corp (OP:FFNTF)

0.0116 +0.0011 (+10.48%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 3, 2025 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 (%)
Apr 02, 2025 0.0110 0.0120 0.0100 0.0105 193,341 +0.00(+6.06%)
Apr 01, 2025 0.0150 0.0150 0.0099 0.0099 701,999 -0.00(-29.29%)
Mar 31, 2025 0.0135 0.0163 0.0130 0.0140 59,570 +0.00(+2.94%)
Mar 28, 2025 0.0157 0.0157 0.0136 0.0136 164,796 -0.00(-13.92%)
Mar 27, 2025 0.0154 0.0158 0.0138 0.0158 107,199 -0.00(-9.71%)
Mar 26, 2025 0.0167 0.0175 0.0138 0.0175 10,907 +0.00(+10.06%)
Mar 25, 2025 0.0159 0.0159 0.0159 0.0159 7,819 +0.00(+0.00%)
Mar 24, 2025 0.0179 0.0179 0.0159 0.0159 84,301 -0.00(-5.36%)
Mar 21, 2025 0.0165 0.0168 0.0159 0.0168 4,000 -0.00(-4.00%)
Mar 20, 2025 0.0190 0.0190 0.0159 0.0175 10,500 -0.00(-7.89%)
Mar 19, 2025 0.0173 0.0190 0.0155 0.0190 114,610 +0.00(+26.67%)
Mar 18, 2025 0.0164 0.0190 0.0143 0.0150 129,917 +0.00(+0.00%)
Mar 17, 2025 0.0145 0.0150 0.0143 0.0150 10,231 +0.00(+4.90%)
Mar 14, 2025 0.0138 0.0147 0.0138 0.0143 119,214 +0.00(+3.62%)
Mar 13, 2025 0.0138 0.0176 0.0138 0.0138 6,030,817 -0.00(-15.34%)
Mar 12, 2025 0.0145 0.0163 0.0141 0.0163 44,357 +0.00(+14.79%)
Mar 11, 2025 0.0142 0.0143 0.0140 0.0142 108,586 +0.00(+1.43%)
Mar 10, 2025 0.0145 0.0145 0.0138 0.0140 302,889 +0.00(+1.45%)
Mar 07, 2025 0.0145 0.0145 0.0136 0.0138 46,000 +0.00(+25.45%)
Mar 06, 2025 0.0100 0.0124 0.0100 0.0110 31,230 -0.00(-3.51%)
Mar 05, 2025 0.0102 0.0140 0.0102 0.0114 327,769 +0.00(+9.62%)
Mar 04, 2025 0.0137 0.0160 0.0104 0.0104 598,092 -0.01(-35.00%)
Mar 03, 2025 0.0209 0.0220 0.0143 0.0160 264,125 -0.01(-30.43%)
Feb 28, 2025 0.0135 0.0230 0.0131 0.0230 6,252 +0.00(+21.05%)
Feb 27, 2025 0.0144 0.0284 0.0125 0.0190 68,310 +0.00(+9.20%)
Feb 26, 2025 0.0174 0.0174 0.0131 0.0174 34,210 +0.00(+17.57%)
Feb 25, 2025 0.0139 0.0175 0.0102 0.0148 97,106 +0.00(+34.55%)
Feb 24, 2025 0.0110 0.0178 0.0106 0.0110 47,240 -0.00(-26.67%)
Feb 21, 2025 0.0146 0.0262 0.0102 0.0150 455,592 +0.00(+1.35%)
Feb 20, 2025 0.0120 0.0150 0.0105 0.0148 32,265 +0.00(+23.33%)
Feb 19, 2025 0.0120 0.0154 0.0120 0.0120 15,861 -0.00(-7.69%)
Feb 18, 2025 0.0145 0.0240 0.0120 0.0130 273,484 +0.00(+8.33%)
Feb 14, 2025 0.0176 0.0176 0.0120 0.0120 131,060 -0.00(-17.24%)
Feb 13, 2025 0.0148 0.0176 0.0120 0.0145 244,745 +0.00(+0.69%)
Feb 12, 2025 0.0143 0.0159 0.0120 0.0144 95,650 -0.00(-3.36%)
Feb 11, 2025 0.0149 0.0149 0.0149 0.0149 5,600 +0.00(+4.93%)
Feb 10, 2025 0.0106 0.0150 0.0106 0.0142 116,442 +0.00(+10.94%)
Feb 07, 2025 0.0180 0.0180 0.0105 0.0128 28,466 -0.01(-28.89%)
Feb 06, 2025 0.0215 0.0215 0.0139 0.0180 57,747 +0.00(+26.76%)
Feb 05, 2025 0.0130 0.0142 0.0088 0.0142 674,846 +0.00(+42.00%)
Feb 04, 2025 0.0094 0.0130 0.0094 0.0100 133,492 -0.00(-13.04%)
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.