Advertisement
Advertisement
U.S. Markets close in 1 hr 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

4Front Ventures Corp. (FFNTF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.4499-0.0121 (-2.62%)
As of 02:27PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.40100.46500.40100.44990.449981,323
Nov 28, 20220.41000.46400.40500.46200.462084,300
Nov 25, 20220.43000.46500.43000.46500.4650384,500
Nov 23, 20220.45000.48200.42800.47100.4710649,600
Nov 22, 20220.40700.44900.40500.44900.4490195,800
Nov 21, 20220.43500.43500.41000.42500.425056,600
Nov 18, 20220.49700.49700.42500.44900.4490144,900
Nov 17, 20220.47700.48100.43600.46500.4650214,500
Nov 16, 20220.40000.47900.39700.47900.4790782,800
Nov 15, 20220.36000.41000.35000.39900.3990375,900
Nov 14, 20220.38200.41400.34500.36400.3640461,300
Nov 11, 20220.38900.39500.37000.37900.379053,800
Nov 10, 20220.35300.38600.34500.37900.3790280,500
Nov 09, 20220.35400.37500.33400.35300.3530394,700
Nov 08, 20220.30800.35200.30800.34200.3420132,400
Nov 07, 20220.39000.39000.31000.34000.3400262,600
Nov 04, 20220.34600.36900.33600.36400.3640170,400
Nov 03, 20220.33100.35600.32000.35000.3500276,300
Nov 02, 20220.33700.36000.32000.33100.3310293,300
Nov 01, 20220.39400.41500.34500.34500.3450810,900
Oct 31, 20220.40000.43000.37700.41000.4100414,200
Oct 28, 20220.39000.40000.38000.40000.400062,000
Oct 27, 20220.39500.40600.37500.40000.4000246,500
Oct 26, 20220.41000.41800.36700.39100.3910306,100
Oct 25, 20220.42000.44000.38600.40900.4090359,900
Oct 24, 20220.37000.41400.37000.41400.414087,400
Oct 21, 20220.42500.42800.36700.41800.4180313,200
Oct 20, 20220.39000.42200.37000.42200.4220255,400
Oct 19, 20220.37000.42600.37000.39000.3900248,500
Oct 18, 20220.36000.40400.36000.38400.384054,900
Oct 17, 20220.37300.40000.35900.38600.386060,400
Oct 14, 20220.36700.40700.36400.37700.3770131,300
Oct 13, 20220.38100.41600.36100.40700.4070125,700
Oct 12, 20220.38500.40400.36700.40300.403096,000
Oct 11, 20220.36100.42600.35000.40400.4040481,300
Oct 10, 20220.41000.41100.35000.40000.4000209,900
Oct 07, 20220.51400.53500.37200.38900.38901,051,800
Oct 06, 20220.34900.49500.34900.47000.47001,195,800
Oct 05, 20220.34400.36400.33600.36400.3640154,900
Oct 04, 20220.37100.37100.34400.34400.344068,400
Oct 03, 20220.30500.35300.30500.34000.3400159,700
Sep 30, 20220.31200.33500.30800.32400.3240115,900
Sep 29, 20220.31700.32600.30000.32400.3240105,700
Sep 28, 20220.30000.33000.28300.32900.3290500,900
Sep 27, 20220.32900.34800.30000.30900.3090158,900
Sep 26, 20220.34700.35000.31000.33000.3300279,300
Sep 23, 20220.36800.38000.32300.33500.3350461,500
Sep 22, 20220.39700.41000.38000.38000.3800175,900
Sep 21, 20220.40600.42000.40300.41600.416092,100
Sep 20, 20220.39600.43900.38200.42200.4220276,400
Sep 19, 20220.42500.45000.40600.42200.4220210,700
Sep 16, 20220.46000.46000.42900.45000.4500143,800
Sep 15, 20220.46000.49200.43500.46600.4660125,000
Sep 14, 20220.47500.49200.47500.49200.492016,700
Sep 13, 20220.50000.50800.46100.47500.475070,700
Sep 12, 20220.51200.54800.47600.49700.4970146,200
Sep 09, 20220.51600.52600.49900.50900.509094,300
Sep 08, 20220.50000.51000.49000.49000.4900110,400
Sep 07, 20220.50000.50500.48500.49000.490077,700
Sep 06, 20220.54000.54000.49000.49000.490087,100
Sep 02, 20220.52200.54600.50500.50500.5050134,900
Sep 01, 20220.55100.56500.50000.53300.5330212,900
Aug 31, 20220.55000.56400.52000.55900.5590324,700
Aug 30, 20220.54000.56100.53000.55500.555092,400
Aug 29, 20220.54000.57100.54000.56000.5600191,500
Aug 26, 20220.57300.57800.54100.54800.5480234,400
Aug 25, 20220.55000.57400.53200.57200.5720472,600
Aug 24, 20220.54900.55900.52000.55000.550091,700
Aug 23, 20220.54800.55500.53000.53000.5300124,800
Aug 22, 20220.56400.58200.53100.54600.5460147,700
Aug 19, 20220.57500.61200.55800.57000.5700116,000
Aug 18, 20220.56500.58300.55600.58300.583057,900
Aug 17, 20220.59100.59100.56000.56300.563065,600
Aug 16, 20220.56100.58500.53000.58000.5800230,700
Aug 15, 20220.55900.58300.53000.56000.5600264,000
Aug 12, 20220.55500.57000.53000.56000.5600288,000
Aug 11, 20220.58200.58500.55300.56200.562090,400
Aug 10, 20220.53000.58500.53000.58300.5830164,700
Aug 09, 20220.55400.57800.54200.57400.574089,700
Aug 08, 20220.54100.55700.54100.55600.5560196,600
Aug 05, 20220.55000.56100.54000.55000.5500124,100
Aug 04, 20220.58800.60000.55000.55000.5500254,900
Aug 03, 20220.62700.62700.57500.58500.585095,200
Aug 02, 20220.60000.60000.58000.59300.5930159,300
Aug 01, 20220.58000.62900.57000.57500.5750163,700
Jul 29, 20220.62000.63500.58100.60000.600061,400
Jul 28, 20220.55000.60100.55000.60000.6000105,400
Jul 27, 20220.64000.64900.59000.59400.5940262,400
Jul 26, 20220.67000.68100.60900.63000.6300206,200
Jul 25, 20220.66000.70000.64000.65900.6590113,800
Jul 22, 20220.62000.67000.59500.67000.6700513,300
Jul 21, 20220.61700.63400.58300.62000.6200609,200
Jul 20, 20220.60000.67300.57000.61700.61701,469,500
Jul 19, 20220.55000.57600.53400.57600.5760588,500
Jul 18, 20220.50400.56000.50400.54500.5450399,600
Jul 15, 20220.54000.56400.51000.51900.5190397,600
Jul 14, 20220.52100.57200.49900.54400.5440681,100
Jul 13, 20220.51000.52900.49600.52100.5210391,900
Jul 12, 20220.47400.52800.47400.51100.5110230,000
Jul 11, 20220.52100.52800.51000.51000.51003,690,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement