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

4Front Ventures Corp (OP: FFNTF )

0.1310 +0.0151 (+13.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Apr 30, 2021 1.270 1.310 1.270 1.300 517,900 +0.01(+0.83%)
Apr 29, 2021 1.350 1.350 1.270 1.289 404,442 -0.05(-3.78%)
Apr 28, 2021 1.290 1.350 1.290 1.340 342,640 +0.03(+2.50%)
Apr 27, 2021 1.306 1.320 1.280 1.307 197,666 +0.02(+1.34%)
Apr 26, 2021 1.300 1.330 1.280 1.290 204,678 -0.02(-1.53%)
Apr 23, 2021 1.345 1.368 1.290 1.310 351,400 -0.05(-3.68%)
Apr 22, 2021 1.254 1.370 1.240 1.360 2,057,547 +0.10(+7.94%)
Apr 21, 2021 1.220 1.300 1.220 1.260 495,557 +0.00(+0.00%)
Apr 20, 2021 1.250 1.350 1.230 1.260 1,176,853 +0.02(+1.61%)
Apr 19, 2021 1.185 1.240 1.140 1.240 774,107 +0.05(+4.20%)
Apr 16, 2021 1.210 1.250 1.130 1.190 593,300 +0.02(+1.71%)
Apr 15, 2021 1.210 1.220 1.150 1.170 410,795 -0.02(-1.68%)
Apr 14, 2021 1.160 1.200 1.150 1.190 219,118 +0.01(+0.85%)
Apr 13, 2021 1.175 1.206 1.170 1.180 438,892 -0.01(-0.84%)
Apr 12, 2021 1.228 1.290 1.190 1.190 420,170 -0.05(-4.03%)
Apr 09, 2021 1.260 1.280 1.200 1.240 829,800 +0.01(+0.54%)
Apr 08, 2021 1.168 1.252 1.150 1.233 466,870 +0.08(+6.64%)
Apr 07, 2021 1.165 1.270 1.130 1.157 1,350,621 -0.01(-1.15%)
Apr 06, 2021 1.080 1.180 1.050 1.170 1,813,675 +0.08(+7.34%)
Apr 05, 2021 1.090 1.140 1.070 1.090 355,217 +0.00(+0.00%)
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.