Skip to main content

4Front Ventures Corp (OP: FFNTF )

0.1355 +0.0166 (+13.96%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 0.1134 0.1200 0.1050 0.1189 471,210 +0.01(+14.33%)
Dec 04, 2023 0.1050 0.1126 0.1000 0.1040 892,528 -0.01(-5.45%)
Dec 01, 2023 0.1123 0.1180 0.0990 0.1100 490,384 -0.01(-6.78%)
Nov 30, 2023 0.1150 0.1381 0.1000 0.1180 984,450 -0.01(-6.50%)
Nov 29, 2023 0.1524 0.1524 0.1200 0.1262 659,395 -0.01(-9.86%)
Nov 28, 2023 0.1510 0.1609 0.1400 0.1400 320,640 -0.02(-13.04%)
Nov 27, 2023 0.1900 0.1900 0.1582 0.1610 120,631 -0.01(-5.13%)
Nov 24, 2023 0.1540 0.1697 0.1540 0.1697 72,451 -0.00(-0.18%)
Nov 22, 2023 0.1700 0.1800 0.1600 0.1700 324,500 -0.02(-11.55%)
Nov 21, 2023 0.2150 0.2150 0.1805 0.1922 503,102 -0.02(-10.27%)
Nov 20, 2023 0.2155 0.2199 0.1975 0.2142 166,886 -0.00(-1.34%)
Nov 17, 2023 0.1750 0.2250 0.1750 0.2171 357,576 +0.01(+5.64%)
Nov 16, 2023 0.1740 0.2100 0.1740 0.2055 169,955 +0.01(+3.79%)
Nov 15, 2023 0.1883 0.1980 0.1875 0.1980 141,956 +0.01(+5.60%)
Nov 14, 2023 0.1920 0.2000 0.1875 0.1875 193,269 -0.01(-5.78%)
Nov 13, 2023 0.1868 0.1990 0.1750 0.1990 256,011 +0.01(+4.35%)
Nov 10, 2023 0.1870 0.1960 0.1760 0.1907 177,560 +0.01(+6.18%)
Nov 09, 2023 0.1846 0.1922 0.1750 0.1796 138,647 -0.00(-2.71%)
Nov 08, 2023 0.1430 0.2000 0.1430 0.1846 357,760 +0.03(+23.07%)
Nov 07, 2023 0.1704 0.1704 0.1500 0.1500 210,941 -0.01(-8.48%)
Nov 06, 2023 0.1999 0.1999 0.1576 0.1639 131,467 -0.01(-6.34%)
Nov 03, 2023 0.1855 0.2000 0.1723 0.1750 164,893 -0.02(-9.37%)
Nov 02, 2023 0.1933 0.2000 0.1500 0.1931 457,647 +0.00(+1.95%)
Nov 01, 2023 0.2000 0.2000 0.1894 0.1894 32,042 -0.01(-5.30%)
Oct 31, 2023 0.1904 0.2150 0.1826 0.2000 174,466 -0.01(-6.98%)
Oct 30, 2023 0.1900 0.2150 0.1400 0.2150 719,316 +0.01(+3.37%)
Oct 27, 2023 0.2210 0.2210 0.1863 0.2080 157,857 -0.00(-1.89%)
Oct 26, 2023 0.2400 0.2400 0.2120 0.2120 460,655 -0.01(-3.64%)
Oct 25, 2023 0.2332 0.2332 0.2200 0.2200 159,602 -0.01(-3.93%)
Oct 24, 2023 0.2200 0.2300 0.2141 0.2290 197,016 +0.00(+1.78%)
Oct 23, 2023 0.2200 0.2352 0.2200 0.2250 183,024 +0.00(+0.00%)
Oct 20, 2023 0.2200 0.2352 0.2100 0.2250 208,459 +0.00(+2.23%)
Oct 19, 2023 0.2294 0.2344 0.2200 0.2201 191,307 -0.00(-0.45%)
Oct 18, 2023 0.2200 0.2500 0.2200 0.2211 1,081,126 +0.00(+0.45%)
Oct 17, 2023 0.2240 0.2350 0.2200 0.2201 693,697 -0.01(-2.48%)
Oct 16, 2023 0.2200 0.2357 0.2013 0.2257 232,868 -0.01(-2.67%)
Oct 13, 2023 0.2284 0.2360 0.2200 0.2319 346,109 +0.01(+5.41%)
Oct 12, 2023 0.2100 0.2300 0.2100 0.2200 462,776 +0.00(+0.00%)
Oct 11, 2023 0.2200 0.2260 0.2200 0.2200 372,526 -0.01(-3.51%)
Oct 10, 2023 0.2200 0.2345 0.2200 0.2280 1,033,468 -0.01(-3.80%)
Oct 09, 2023 0.2218 0.2575 0.2200 0.2370 285,489 +0.02(+6.85%)
Oct 06, 2023 0.2557 0.2600 0.2210 0.2218 205,482 -0.02(-7.58%)
Oct 05, 2023 0.2581 0.2600 0.2266 0.2400 973,645 +0.00(+2.04%)
Oct 04, 2023 0.2181 0.2550 0.1713 0.2352 888,722 -0.01(-2.29%)
Oct 03, 2023 0.2300 0.2500 0.2200 0.2407 106,483 +0.00(+0.29%)
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.