Skip to main content

4Front Ventures Corp (OP: FFNTF )

0.0241 +0.0039 (+19.31%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.0200 0.0318 0.0200 0.0241 1,846,798 +0.00(+19.31%)
Dec 05, 2024 0.0220 0.0286 0.0202 0.0202 656,639 -0.00(-12.55%)
Dec 04, 2024 0.0250 0.0286 0.0210 0.0231 516,035 -0.00(-7.97%)
Dec 03, 2024 0.0251 0.0300 0.0250 0.0251 370,188 -0.00(-10.68%)
Dec 02, 2024 0.0330 0.0330 0.0253 0.0281 156,519 -0.00(-4.75%)
Nov 29, 2024 0.0265 0.0340 0.0251 0.0295 113,641 +0.00(+11.32%)
Nov 27, 2024 0.0305 0.0330 0.0265 0.0265 2,860,700 -0.01(-20.66%)
Nov 26, 2024 0.0251 0.0372 0.0251 0.0334 113,083 +0.00(+3.41%)
Nov 25, 2024 0.0348 0.0353 0.0280 0.0323 200,338 +0.00(+2.54%)
Nov 22, 2024 0.0349 0.0349 0.0280 0.0315 120,610 +0.00(+1.61%)
Nov 21, 2024 0.0251 0.0330 0.0251 0.0310 186,944 +0.00(+3.33%)
Nov 20, 2024 0.0308 0.0360 0.0300 0.0300 511,635 -0.00(-9.09%)
Nov 19, 2024 0.0300 0.0370 0.0300 0.0330 146,842 +0.00(+1.54%)
Nov 18, 2024 0.0260 0.0330 0.0260 0.0325 198,132 +0.00(+13.64%)
Nov 15, 2024 0.0327 0.0340 0.0252 0.0286 118,856 -0.00(-4.67%)
Nov 14, 2024 0.0364 0.0364 0.0257 0.0300 352,314 -0.00(-11.76%)
Nov 13, 2024 0.0329 0.0345 0.0257 0.0340 817,057 +0.00(+0.29%)
Nov 12, 2024 0.0335 0.0361 0.0300 0.0339 478,601 +0.00(+12.25%)
Nov 11, 2024 0.0347 0.0370 0.0302 0.0302 540,855 -0.01(-24.31%)
Nov 08, 2024 0.0385 0.0400 0.0330 0.0399 342,927 -0.00(-0.25%)
Nov 07, 2024 0.0437 0.0437 0.0329 0.0400 310,285 -0.00(-8.05%)
Nov 06, 2024 0.0400 0.0495 0.0298 0.0435 1,898,300 -0.00(-8.81%)
Nov 05, 2024 0.0431 0.0500 0.0405 0.0477 206,565 +0.00(+6.24%)
Nov 04, 2024 0.0473 0.0500 0.0392 0.0449 16,896 +0.01(+15.13%)
Nov 01, 2024 0.0358 0.0443 0.0356 0.0390 141,045 +0.00(+1.30%)
Oct 31, 2024 0.0400 0.0428 0.0375 0.0385 398,320 -0.00(-3.75%)
Oct 30, 2024 0.0517 0.0517 0.0391 0.0400 227,307 +0.00(+0.00%)
Oct 29, 2024 0.0440 0.0471 0.0391 0.0400 478,474 -0.00(-7.19%)
Oct 28, 2024 0.0465 0.0477 0.0430 0.0431 147,271 -0.00(-7.31%)
Oct 25, 2024 0.0538 0.0538 0.0465 0.0465 71,386 -0.00(-0.64%)
Oct 24, 2024 0.0545 0.0550 0.0467 0.0468 240,008 -0.01(-19.59%)
Oct 23, 2024 0.0521 0.0628 0.0521 0.0582 91,842 +0.01(+24.89%)
Oct 22, 2024 0.0547 0.0650 0.0430 0.0466 344,286 +0.00(+0.22%)
Oct 21, 2024 0.0529 0.0548 0.0465 0.0465 28,891 -0.01(-12.10%)
Oct 18, 2024 0.0490 0.0529 0.0480 0.0529 25,600 +0.01(+22.74%)
Oct 17, 2024 0.0550 0.0550 0.0431 0.0431 128,612 -0.01(-21.49%)
Oct 16, 2024 0.0460 0.0549 0.0460 0.0549 49,996 +0.00(+7.23%)
Oct 15, 2024 0.0453 0.0514 0.0450 0.0512 101,693 +0.00(+6.67%)
Oct 14, 2024 0.0451 0.0480 0.0451 0.0480 169,696 -0.00(-3.03%)
Oct 11, 2024 0.0450 0.0539 0.0450 0.0495 189,357 -0.00(-6.07%)
Oct 10, 2024 0.0500 0.0527 0.0500 0.0527 37,005 +0.00(+5.40%)
Oct 09, 2024 0.0463 0.0518 0.0430 0.0500 194,679 +0.01(+11.11%)
Oct 08, 2024 0.0480 0.0554 0.0450 0.0450 94,560 -0.01(-10.00%)
Oct 07, 2024 0.0450 0.0555 0.0450 0.0500 55,641 -0.00(-8.76%)
Oct 04, 2024 0.0470 0.0556 0.0450 0.0548 120,421 +0.01(+10.71%)
Oct 03, 2024 0.0530 0.0530 0.0480 0.0495 30,205 +0.00(+3.13%)
Oct 02, 2024 0.0450 0.0520 0.0450 0.0480 389,539 -0.00(-0.41%)
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.