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

4Front Ventures Corp (OP: FFNTF )

0.0120 -0.0025 (-17.24%)
Streaming Delayed Price Updated: 3:28 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 0.0115 0.0123 0.0115 0.0115 11,081 +0.00(+0.00%)
Jan 31, 2025 0.0088 0.0121 0.0088 0.0115 75,155 -0.00(-1.71%)
Jan 30, 2025 0.0100 0.0130 0.0100 0.0117 138,687 +0.00(+17.00%)
Jan 29, 2025 0.0101 0.0120 0.0100 0.0100 1,374 -0.00(-9.91%)
Jan 28, 2025 0.0103 0.0138 0.0103 0.0111 232,140 +0.00(+0.91%)
Jan 27, 2025 0.0133 0.0133 0.0107 0.0110 401,067 -0.00(-8.33%)
Jan 24, 2025 0.0138 0.0138 0.0120 0.0120 58,519 -0.00(-14.29%)
Jan 23, 2025 0.0137 0.0174 0.0100 0.0140 161,631 +0.00(+20.69%)
Jan 22, 2025 0.0105 0.0138 0.0105 0.0116 99,488 +0.00(+10.48%)
Jan 21, 2025 0.0100 0.0119 0.0100 0.0105 81,060 -0.00(-4.55%)
Jan 17, 2025 0.0101 0.0130 0.0101 0.0110 211,441 +0.00(+8.91%)
Jan 16, 2025 0.0061 0.0125 0.0061 0.0101 762,696 +0.00(+26.25%)
Jan 15, 2025 0.0107 0.0130 0.0052 0.0080 1,691,278 -0.00(-23.81%)
Jan 14, 2025 0.0089 0.0105 0.0089 0.0105 162,505 +0.00(+17.98%)
Jan 13, 2025 0.0101 0.0138 0.0071 0.0089 854,187 -0.00(-17.59%)
Jan 10, 2025 0.0125 0.0151 0.0090 0.0108 399,965 -0.00(-13.60%)
Jan 08, 2025 0.0135 0.0169 0.0095 0.0125 484,117 -0.00(-10.07%)
Jan 07, 2025 0.0174 0.0176 0.0139 0.0139 204,896 -0.00(-0.71%)
Jan 06, 2025 0.0182 0.0182 0.0140 0.0140 1,000,542 -0.00(-19.08%)
Jan 03, 2025 0.0130 0.0173 0.0125 0.0173 223,681 +0.00(+26.28%)
Jan 02, 2025 0.0100 0.0169 0.0100 0.0137 473,691 +0.00(+1.48%)
Dec 31, 2024 0.0135 0 +0.00(+35.00%)
Dec 30, 2024 0.0218 0.0218 0.0099 0.0100 5,469,997 -0.01(-41.52%)
Dec 27, 2024 0.0202 0.0202 0.0170 0.0171 126,696 -0.00(-14.50%)
Dec 26, 2024 0.0220 0.0226 0.0180 0.0200 462,014 -0.00(-4.76%)
Dec 24, 2024 0.0199 0.0210 0.0190 0.0210 12,410 +0.00(+10.53%)
Dec 23, 2024 0.0190 0.0260 0.0188 0.0190 452,871 -0.00(-5.00%)
Dec 20, 2024 0.0244 0.0299 0.0190 0.0200 286,524 -0.00(-5.66%)
Dec 19, 2024 0.0270 0.0321 0.0210 0.0212 230,447 -0.01(-35.17%)
Dec 18, 2024 0.0247 0.0370 0.0240 0.0327 845,599 +0.00(+11.60%)
Dec 17, 2024 0.0184 0.0315 0.0155 0.0293 4,706,430 +0.01(+71.35%)
Dec 16, 2024 0.0170 0.0200 0.0155 0.0171 949,682 +0.00(+9.62%)
Dec 13, 2024 0.0200 0.0200 0.0151 0.0156 209,201 -0.00(-8.24%)
Dec 12, 2024 0.0175 0.0220 0.0170 0.0170 258,570 -0.00(-2.86%)
Dec 11, 2024 0.0200 0.0213 0.0152 0.0175 232,706 -0.00(-13.37%)
Dec 10, 2024 0.0220 0.0220 0.0200 0.0202 133,154 -0.00(-8.18%)
Dec 09, 2024 0.0293 0.0293 0.0206 0.0220 166,030 -0.00(-8.71%)
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%)
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.