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

4Front Ventures Corp (OP:FFNTF)

0.0028 +0.0001 (+3.70%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 9, 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 (%)
May 09, 2025 0.0029 0.0030 0.0021 0.0028 2,549,619 +0.00(+3.70%)
May 08, 2025 0.0029 0.0030 0.0015 0.0027 2,553,053 -0.00(-22.86%)
May 07, 2025 0.0036 0.0040 0.0032 0.0035 1,161,002 +0.00(+16.67%)
May 06, 2025 0.0027 0.0045 0.0025 0.0030 1,109,697 +0.00(+20.00%)
May 05, 2025 0.0024 0.0027 0.0023 0.0025 560,621 -0.00(-13.79%)
May 02, 2025 0.0028 0.0029 0.0019 0.0029 466,863 +0.00(+0.00%)
May 01, 2025 0.0021 0.0030 0.0020 0.0029 577,886 +0.00(+45.00%)
Apr 30, 2025 0.0020 0.0021 0.0019 0.0020 1,087,209 +0.00(+0.00%)
Apr 29, 2025 0.0020 0.0022 0.0019 0.0020 740,044 -0.00(-9.09%)
Apr 28, 2025 0.0023 0.0025 0.0021 0.0022 89,329 -0.00(-12.00%)
Apr 25, 2025 0.0021 0.0025 0.0020 0.0025 376,328 +0.00(+25.00%)
Apr 24, 2025 0.0026 0.0026 0.0020 0.0020 967,339 +0.00(+0.00%)
Apr 23, 2025 0.0030 0.0030 0.0020 0.0020 464,568 -0.00(-28.57%)
Apr 22, 2025 0.0018 0.0040 0.0018 0.0028 344,289 +0.00(+55.56%)
Apr 21, 2025 0.0024 0.0025 0.0016 0.0018 4,265,611 +0.00(+12.50%)
Apr 17, 2025 0.0052 0.0066 0.0015 0.0016 12,268,632 -0.00(-73.33%)
Apr 16, 2025 0.0060 0.0065 0.0060 0.0060 111,804 +0.00(+0.00%)
Apr 15, 2025 0.0068 0.0068 0.0060 0.0060 297,063 -0.00(-14.29%)
Apr 14, 2025 0.0065 0.0090 0.0065 0.0070 423,802 -0.00(-22.22%)
Apr 11, 2025 0.0094 0.0099 0.0040 0.0090 61,823,192 -0.00(-4.26%)
Apr 10, 2025 0.0082 0.0100 0.0082 0.0094 135,596 +0.00(+10.59%)
Apr 09, 2025 0.0068 0.0090 0.0068 0.0085 43,258 +0.00(+14.86%)
Apr 08, 2025 0.0085 0.0090 0.0060 0.0074 311,291 -0.00(-15.91%)
Apr 07, 2025 0.0072 0.0100 0.0072 0.0088 290,564 -0.00(-18.52%)
Apr 04, 2025 0.0108 0.0110 0.0108 0.0108 52,040 +0.00(+6.93%)
Apr 03, 2025 0.0086 0.0116 0.0086 0.0101 48,399 -0.00(-3.81%)
Apr 02, 2025 0.0110 0.0120 0.0100 0.0105 193,341 +0.00(+6.06%)
Apr 01, 2025 0.0150 0.0150 0.0099 0.0099 701,999 -0.00(-29.29%)
Mar 31, 2025 0.0135 0.0163 0.0130 0.0140 59,570 +0.00(+2.94%)
Mar 28, 2025 0.0157 0.0157 0.0136 0.0136 164,796 -0.00(-13.92%)
Mar 27, 2025 0.0154 0.0158 0.0138 0.0158 107,199 -0.00(-9.71%)
Mar 26, 2025 0.0167 0.0175 0.0138 0.0175 10,907 +0.00(+10.06%)
Mar 25, 2025 0.0159 0.0159 0.0159 0.0159 7,819 +0.00(+0.00%)
Mar 24, 2025 0.0179 0.0179 0.0159 0.0159 84,301 -0.00(-5.36%)
Mar 21, 2025 0.0165 0.0168 0.0159 0.0168 4,000 -0.00(-4.00%)
Mar 20, 2025 0.0190 0.0190 0.0159 0.0175 10,500 -0.00(-7.89%)
Mar 19, 2025 0.0173 0.0190 0.0155 0.0190 114,610 +0.00(+26.67%)
Mar 18, 2025 0.0164 0.0190 0.0143 0.0150 129,917 +0.00(+0.00%)
Mar 17, 2025 0.0145 0.0150 0.0143 0.0150 10,231 +0.00(+4.90%)
Mar 14, 2025 0.0138 0.0147 0.0138 0.0143 119,214 +0.00(+3.62%)
Mar 13, 2025 0.0138 0.0176 0.0138 0.0138 6,030,817 -0.00(-15.34%)
Mar 12, 2025 0.0145 0.0163 0.0141 0.0163 44,357 +0.00(+14.79%)
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%)
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 Of Service.