Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (OP: FFNTF )

0.0142 +0.0002 (+1.43%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 0.0142 0.0143 0.0140 0.0142 108,586 +0.00(+1.43%)
Mar 10, 2025 0.0145 0.0145 0.0138 0.0140 302,889 +0.00(+1.45%)
Mar 07, 2025 0.0145 0.0145 0.0136 0.0138 46,000 +0.00(+25.45%)
Mar 06, 2025 0.0100 0.0124 0.0100 0.0110 31,230 -0.00(-3.51%)
Mar 05, 2025 0.0102 0.0140 0.0102 0.0114 327,769 +0.00(+9.62%)
Mar 04, 2025 0.0137 0.0160 0.0104 0.0104 598,092 -0.01(-35.00%)
Mar 03, 2025 0.0209 0.0220 0.0143 0.0160 264,125 -0.01(-30.43%)
Feb 28, 2025 0.0135 0.0230 0.0131 0.0230 6,252 +0.00(+21.05%)
Feb 27, 2025 0.0144 0.0284 0.0125 0.0190 68,310 +0.00(+9.20%)
Feb 26, 2025 0.0174 0.0174 0.0131 0.0174 34,210 +0.00(+17.57%)
Feb 25, 2025 0.0139 0.0175 0.0102 0.0148 97,106 +0.00(+34.55%)
Feb 24, 2025 0.0110 0.0178 0.0106 0.0110 47,240 -0.00(-26.67%)
Feb 21, 2025 0.0146 0.0262 0.0102 0.0150 455,592 +0.00(+1.35%)
Feb 20, 2025 0.0120 0.0150 0.0105 0.0148 32,265 +0.00(+23.33%)
Feb 19, 2025 0.0120 0.0154 0.0120 0.0120 15,861 -0.00(-7.69%)
Feb 18, 2025 0.0145 0.0240 0.0120 0.0130 273,484 +0.00(+8.33%)
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%)
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.