Skip to main content

4Front Ventures Corp (OP: FFNTF )

0.0960 +0.0029 (+3.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.0947 0.0972 0.0922 0.0960 430,215 +0.00(+3.11%)
Feb 22, 2024 0.0880 0.0960 0.0834 0.0931 293,812 +0.00(+4.61%)
Feb 21, 2024 0.0750 0.0980 0.0750 0.0890 516,319 -0.01(-8.72%)
Feb 20, 2024 0.0920 0.0981 0.0809 0.0975 184,020 +0.01(+8.94%)
Feb 16, 2024 0.0990 0.0990 0.0800 0.0895 794,548 +0.00(+5.29%)
Feb 15, 2024 0.0980 0.1080 0.0850 0.0850 551,703 -0.00(-4.60%)
Feb 14, 2024 0.0890 0.1050 0.0890 0.0891 636,140 +0.00(+0.11%)
Feb 13, 2024 0.0900 0.1074 0.0850 0.0890 304,901 -0.00(-1.22%)
Feb 12, 2024 0.1300 0.1300 0.0901 0.0901 1,940,597 -0.03(-24.92%)
Feb 09, 2024 0.1172 0.1200 0.1100 0.1200 502,410 +0.00(+4.35%)
Feb 08, 2024 0.1143 0.1200 0.1050 0.1150 929,307 -0.00(-1.63%)
Feb 07, 2024 0.1100 0.1200 0.1070 0.1169 402,926 +0.01(+6.47%)
Feb 06, 2024 0.1139 0.1200 0.1065 0.1098 846,883 -0.00(-3.35%)
Feb 05, 2024 0.1188 0.1230 0.1000 0.1136 543,343 -0.01(-4.38%)
Feb 02, 2024 0.1190 0.1190 0.1057 0.1188 1,119,460 +0.00(+3.30%)
Feb 01, 2024 0.1174 0.1198 0.1070 0.1150 885,096 +0.00(+0.97%)
Jan 31, 2024 0.1050 0.1200 0.1050 0.1139 175,862 +0.00(+3.55%)
Jan 30, 2024 0.1166 0.1200 0.0985 0.1100 460,506 -0.01(-8.33%)
Jan 29, 2024 0.1150 0.1200 0.1024 0.1200 133,680 +0.01(+9.09%)
Jan 26, 2024 0.1175 0.1200 0.1055 0.1100 565,708 -0.01(-5.98%)
Jan 25, 2024 0.0971 0.1206 0.0940 0.1170 417,753 +0.02(+25.67%)
Jan 24, 2024 0.0960 0.1040 0.0913 0.0931 756,789 -0.00(-2.00%)
Jan 23, 2024 0.0898 0.0978 0.0810 0.0950 79,732 +0.00(+3.26%)
Jan 22, 2024 0.0870 0.0950 0.0800 0.0920 601,040 +0.01(+13.58%)
Jan 19, 2024 0.0728 0.1011 0.0542 0.0810 3,850,793 -0.01(-10.00%)
Jan 18, 2024 0.1120 0.1219 0.0841 0.0900 1,319,922 -0.02(-19.64%)
Jan 17, 2024 0.1283 0.1370 0.1062 0.1120 502,455 -0.01(-10.40%)
Jan 16, 2024 0.1310 0.1400 0.1079 0.1250 1,440,575 -0.00(-2.34%)
Jan 12, 2024 0.1087 0.1313 0.0985 0.1280 691,890 +0.02(+17.76%)
Jan 11, 2024 0.0913 0.1088 0.0910 0.1087 104,414 +0.01(+8.70%)
Jan 10, 2024 0.1068 0.1140 0.0930 0.1000 288,625 -0.01(-11.11%)
Jan 09, 2024 0.1096 0.1133 0.1010 0.1125 158,631 -0.00(-0.88%)
Jan 08, 2024 0.1110 0.1240 0.1100 0.1135 460,699 -0.01(-8.39%)
Jan 05, 2024 0.1100 0.1292 0.1040 0.1239 609,977 +0.01(+12.64%)
Jan 04, 2024 0.0998 0.1240 0.0998 0.1100 318,190 -0.00(-0.63%)
Jan 03, 2024 0.1020 0.1170 0.0922 0.1107 204,148 +0.01(+10.70%)
Jan 02, 2024 0.1060 0.1060 0.0900 0.1000 87,122 +0.00(+0.70%)
Dec 29, 2023 0.0968 0.1060 0.0920 0.0993 534,330 -0.00(-4.52%)
Dec 28, 2023 0.0912 0.1200 0.0912 0.1040 360,296 -0.00(-3.26%)
Dec 27, 2023 0.1083 0.1180 0.0950 0.1075 477,651 -0.01(-7.65%)
Dec 26, 2023 0.0823 0.1190 0.0823 0.1164 481,578 +0.02(+22.53%)
Dec 22, 2023 0.0950 0.1024 0.0950 0.0950 321,702 +0.00(+1.06%)
Dec 21, 2023 0.0900 0.0960 0.0900 0.0940 56,697 -0.00(-2.69%)
Dec 20, 2023 0.1000 0.1054 0.0900 0.0966 304,177 -0.00(-3.40%)
Dec 19, 2023 0.1016 0.1100 0.1000 0.1000 131,964 +0.00(+0.00%)
Dec 18, 2023 0.1120 0.1150 0.0970 0.1000 282,219 -0.01(-13.04%)
Dec 15, 2023 0.1100 0.1150 0.1044 0.1150 251,787 +0.01(+4.55%)
Dec 14, 2023 0.1150 0.1150 0.1044 0.1100 132,672 -0.00(-1.79%)
Dec 13, 2023 0.1000 0.1120 0.1000 0.1120 685,195 +0.01(+12.00%)
Dec 12, 2023 0.1082 0.1300 0.1000 0.1000 438,412 -0.01(-4.85%)
Dec 11, 2023 0.1389 0.1500 0.1050 0.1051 495,938 -0.02(-19.15%)
Dec 08, 2023 0.1400 0.1400 0.1270 0.1300 132,747 -0.02(-10.96%)
Dec 07, 2023 0.1439 0.1550 0.1261 0.1460 265,980 +0.01(+10.86%)
Dec 06, 2023 0.1190 0.1461 0.1142 0.1317 781,637 +0.01(+10.77%)
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%)
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.