OTC Markets OTCQB - Delayed Quote USD

4Front Ventures Corp. (FFNTF)

Compare
0.0100
-0.0005
(-4.76%)
As of 11:32:33 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.00860.01160.00860.01160.011611,309
Apr 2, 20250.01100.01200.01000.01100.0110193,300
Apr 1, 20250.01500.01500.01000.01000.0100702,000
Mar 31, 20250.01400.01600.01300.01400.014059,600
Mar 28, 20250.01400.01600.01400.01400.0140164,800
Mar 27, 20250.01500.01600.01400.01600.0160107,200
Mar 26, 20250.01700.01800.01400.01800.018010,900
Mar 25, 20250.01600.01600.01600.01600.01607,800
Mar 24, 20250.01600.01800.01600.01600.016084,300
Mar 21, 20250.01600.01700.01600.01700.01704,000
Mar 20, 20250.01900.01900.01600.01700.017010,500
Mar 19, 20250.01700.01900.01600.01900.0190114,600
Mar 18, 20250.01400.01900.01400.01500.0150129,900
Mar 17, 20250.01400.01500.01400.01500.015010,200
Mar 14, 20250.01400.01500.01400.01400.0140119,200
Mar 13, 20250.01700.01800.01400.01400.01406,030,800
Mar 12, 20250.01500.01600.01400.01600.016044,400
Mar 11, 20250.01400.01400.01400.01400.0140108,600
Mar 10, 20250.01500.01500.01400.01400.0140302,900
Mar 7, 20250.01500.01500.01400.01400.014046,000
Mar 6, 20250.01000.01200.01000.01100.011031,200
Mar 5, 20250.01000.01400.01000.01100.0110327,800
Mar 4, 20250.01600.01600.01000.01000.0100598,100
Mar 3, 20250.01700.02200.01400.01600.0160264,100
Feb 28, 20250.01300.02300.01300.02300.02306,300
Feb 27, 20250.01400.02800.01300.01900.019068,300
Feb 26, 20250.01700.01700.01300.01700.017034,200
Feb 25, 20250.01000.01800.01000.01500.015097,100
Feb 24, 20250.01800.01800.01100.01100.011047,200
Feb 21, 20250.01500.02600.01000.01500.0150455,600
Feb 20, 20250.01200.01500.01100.01500.015032,300
Feb 19, 20250.01200.01500.01200.01200.012015,900
Feb 18, 20250.01200.02400.01200.01300.0130273,500
Feb 14, 20250.01800.01800.01200.01200.0120131,100
Feb 13, 20250.01500.01800.01200.01500.0150244,700
Feb 12, 20250.01400.01600.01200.01400.014095,700
Feb 11, 20250.01500.01500.01500.01500.01505,600
Feb 10, 20250.01100.01500.01100.01400.0140116,400
Feb 7, 20250.01800.01800.01100.01300.013028,500
Feb 6, 20250.02200.02200.01400.01800.018057,700
Feb 5, 20250.01300.01400.00900.01400.0140674,800
Feb 4, 20250.00900.01300.00900.01000.0100133,500
Feb 3, 20250.01200.01200.01100.01100.011011,100
Jan 31, 20250.00900.01200.00900.01100.011075,200
Jan 30, 20250.01000.01300.01000.01200.0120138,700
Jan 29, 20250.01000.01200.01000.01000.01001,400
Jan 28, 20250.01000.01400.01000.01100.0110232,100
Jan 27, 20250.01200.01300.01100.01100.0110401,100
Jan 24, 20250.01400.01400.01200.01200.012058,500
Jan 23, 20250.01400.01700.01000.01400.0140161,600
Jan 22, 20250.01100.01400.01100.01200.012099,500
Jan 21, 20250.01000.01200.01000.01100.011081,100
Jan 17, 20250.01000.01300.01000.01100.0110211,400
Jan 16, 20250.00600.01300.00600.01000.0100762,700
Jan 15, 20250.01300.01300.00500.00800.00801,691,300
Jan 14, 20250.00900.01100.00900.01100.0110162,500
Jan 13, 20250.01000.01400.00700.00900.0090854,200
Jan 10, 20250.01300.01500.00900.01100.0110400,000
Jan 8, 20250.01300.01700.01000.01300.0130484,100
Jan 7, 20250.01700.01800.01400.01400.0140204,900
Jan 6, 20250.01800.01800.01400.01400.01401,000,500
Jan 3, 20250.01500.01700.01200.01700.0170223,700
Jan 2, 20250.01000.01700.01000.01400.0140473,700
Dec 31, 20240.01000.01500.01000.01400.01401,609,400
Dec 30, 20240.02200.02200.01000.01000.01005,470,000
Dec 27, 20240.02000.02000.01700.01700.0170126,700
Dec 26, 20240.02200.02300.01800.02000.0200462,000
Dec 24, 20240.02000.02100.01900.02100.021012,400
Dec 23, 20240.01900.02600.01900.01900.0190452,900
Dec 20, 20240.03000.03000.01900.02000.0200286,500
Dec 19, 20240.02700.03200.02100.02100.0210230,400
Dec 18, 20240.02700.03700.02400.03300.0330845,600
Dec 17, 20240.01800.03200.01600.02900.02904,706,400
Dec 16, 20240.01700.02000.01600.01700.0170949,700
Dec 13, 20240.02000.02000.01500.01600.0160209,200
Dec 12, 20240.01800.02200.01700.01700.0170258,600
Dec 11, 20240.02000.02100.01500.01800.0180232,700
Dec 10, 20240.02200.02200.02000.02000.0200133,200
Dec 9, 20240.02900.02900.02100.02200.0220166,000
Dec 6, 20240.02000.03200.02000.02400.02401,846,800
Dec 5, 20240.02400.02900.02000.02000.0200656,600
Dec 4, 20240.02500.02900.02100.02300.0230516,000
Dec 3, 20240.02500.03000.02500.02500.0250370,200
Dec 2, 20240.03300.03300.02500.02800.0280156,500
Nov 29, 20240.02700.03400.02500.03000.0300113,600
Nov 27, 20240.03100.03300.02700.02700.02702,860,700
Nov 26, 20240.02500.03700.02500.03300.0330113,100
Nov 25, 20240.02800.03500.02800.03200.0320200,300
Nov 22, 20240.03500.03500.02800.03200.0320120,600
Nov 21, 20240.02500.03300.02500.03100.0310186,900
Nov 20, 20240.03100.03600.03000.03000.0300511,600
Nov 19, 20240.03700.03700.03000.03300.0330146,800
Nov 18, 20240.02600.03300.02600.03200.0320198,100
Nov 15, 20240.03300.03400.02500.02900.0290118,900
Nov 14, 20240.03600.03600.02600.03000.0300352,300
Nov 13, 20240.03300.03500.02600.03400.0340817,100
Nov 12, 20240.03000.03600.03000.03400.0340478,600
Nov 11, 20240.03500.03700.03000.03000.0300540,900
Nov 8, 20240.03500.04000.03300.04000.0400342,900
Nov 7, 20240.04400.04400.03300.04000.0400310,300
Nov 6, 20240.05000.05000.03000.04400.04401,898,300
Nov 5, 20240.04300.05000.04100.04800.0480206,600
Nov 4, 20240.04700.05000.03900.04500.045016,900
Nov 1, 20240.03600.04400.03600.03900.0390141,000
Oct 31, 20240.04000.04300.03800.03900.0390398,300
Oct 30, 20240.05200.05200.03900.04000.0400227,300
Oct 29, 20240.04600.04700.03900.04000.0400478,500
Oct 28, 20240.04700.04800.04300.04300.0430147,300
Oct 25, 20240.05000.05400.04700.04700.047071,400
Oct 24, 20240.05500.05500.04700.04700.0470240,000
Oct 23, 20240.05200.06300.05200.05800.058091,800
Oct 22, 20240.05500.06500.04300.04700.0470344,300
Oct 21, 20240.05300.05500.04700.04700.047028,900
Oct 18, 20240.04900.05300.04800.05300.053025,600
Oct 17, 20240.05500.05500.04300.04300.0430128,600
Oct 16, 20240.04600.05500.04600.05500.055050,000
Oct 15, 20240.04500.05100.04500.05100.0510101,700
Oct 14, 20240.04500.04800.04500.04800.0480169,700
Oct 11, 20240.04500.05400.04500.04900.0490189,400
Oct 10, 20240.05000.05300.05000.05300.053037,000
Oct 9, 20240.04600.05200.04300.05000.0500194,700
Oct 8, 20240.04800.05500.04500.04500.045094,600
Oct 7, 20240.04500.05600.04500.05000.050055,600
Oct 4, 20240.04700.05600.04500.05500.0550120,400
Oct 3, 20240.05300.05300.04800.04900.049030,200
Oct 2, 20240.04500.05200.04500.04800.0480389,500
Oct 1, 20240.04500.05500.04500.04800.0480266,400
Sep 30, 20240.04900.04900.04500.04500.04506,500
Sep 27, 20240.05000.05200.04500.04800.0480247,300
Sep 26, 20240.05900.05900.04500.05000.0500314,300
Sep 25, 20240.05800.06000.05300.05900.059054,600
Sep 24, 20240.06000.06600.05100.06000.0600208,900
Sep 23, 20240.04100.06000.04100.06000.0600157,400
Sep 20, 20240.05100.05300.04400.04500.0450125,400
Sep 19, 20240.05600.06000.04800.05500.055080,400
Sep 18, 20240.05700.05800.05000.05300.053023,800
Sep 17, 20240.05600.05600.05000.05000.050065,400
Sep 16, 20240.04800.05800.04800.05400.0540250,300
Sep 13, 20240.05100.05600.04600.04800.0480242,700
Sep 12, 20240.05600.05600.04900.05000.050044,600
Sep 11, 20240.04700.05900.04700.05500.0550101,500
Sep 10, 20240.04700.05200.04500.05200.0520282,100
Sep 9, 20240.05500.05600.04700.04700.0470464,300
Sep 6, 20240.04900.05500.04500.05000.050094,900
Sep 5, 20240.05100.05600.04900.05400.0540146,700
Sep 4, 20240.05300.05500.04800.05300.0530295,500
Sep 3, 20240.05700.05700.04900.05500.055031,400
Aug 30, 20240.05300.05600.05000.05000.050061,900
Aug 29, 20240.05600.05600.04900.05000.0500181,100
Aug 28, 20240.04800.05600.04700.05000.0500303,300
Aug 27, 20240.05500.06100.03400.04900.0490894,800
Aug 26, 20240.06000.06100.05500.05600.0560160,800
Aug 23, 20240.05200.06300.05200.06000.0600105,300
Aug 22, 20240.06000.06300.05800.06000.0600125,800
Aug 21, 20240.06300.06400.06000.06000.0600123,800
Aug 20, 20240.07000.07000.05800.05800.0580543,700
Aug 19, 20240.06000.06700.05900.06500.0650663,800
Aug 16, 20240.05300.06400.05100.05600.05601,164,100
Aug 15, 20240.06500.06600.05500.05600.05601,688,700
Aug 14, 20240.05600.06500.05000.06200.06201,884,100
Aug 13, 20240.07200.07700.05900.05900.05901,796,700
Aug 12, 20240.09000.09500.06300.07200.07201,615,700
Aug 9, 20240.09500.10000.08500.09500.095093,000
Aug 8, 20240.08500.10000.08500.10000.1000103,500
Aug 7, 20240.10000.10000.08100.09400.094070,200
Aug 6, 20240.08500.10000.08500.10000.100095,000
Aug 5, 20240.08100.09000.08100.08500.0850140,100
Aug 2, 20240.09000.10200.08500.08500.085067,100
Aug 1, 20240.09000.10200.09000.09600.096041,100
Jul 31, 20240.10200.10200.09600.10200.1020256,300
Jul 30, 20240.09000.10200.09000.09800.0980222,300
Jul 29, 20240.08500.10000.08500.09800.0980218,700
Jul 26, 20240.09000.10200.08500.10000.1000113,500
Jul 25, 20240.08600.10200.08500.08600.086037,400
Jul 24, 20240.09000.10900.08700.08700.0870134,000
Jul 23, 20240.08500.10500.08500.10200.1020197,100
Jul 22, 20240.11000.11000.08500.10300.103042,600
Jul 19, 20240.10800.11000.08500.10600.106019,900
Jul 18, 20240.10500.11000.09300.10500.1050257,300
Jul 17, 20240.10100.10500.08500.10500.1050109,600
Jul 16, 20240.10200.10500.08500.10300.1030318,600
Jul 15, 20240.10000.10300.08100.08100.081097,800
Jul 12, 20240.08100.10000.08100.09100.0910251,500
Jul 11, 20240.07500.10000.07500.09800.0980157,700
Jul 10, 20240.08100.09000.07500.07900.079057,600
Jul 9, 20240.08100.09000.07500.08800.0880119,500
Jul 8, 20240.07000.10000.06900.09000.090066,000
Jul 5, 20240.07800.09400.07800.07800.078042,300
Jul 3, 20240.08000.08000.07000.08000.080080,600
Jul 2, 20240.06300.08400.06300.07000.0700174,500
Jul 1, 20240.06200.08900.06200.06300.0630309,100
Jun 28, 20240.08900.08900.06800.08600.0860244,700
Jun 27, 20240.08300.09000.07500.07500.0750624,000
Jun 26, 20240.08700.09800.08300.09400.0940111,900
Jun 25, 20240.09000.09800.08300.09800.09801,600
Jun 24, 20240.09000.09800.08200.09800.098021,700
Jun 21, 20240.08100.10000.07900.09200.0920510,200
Jun 20, 20240.08100.09500.08100.09000.090068,300
Jun 18, 20240.09000.09600.08200.09000.090071,100
Jun 17, 20240.09000.09000.08200.08600.086076,000
Jun 14, 20240.08100.08900.08100.08900.0890127,000
Jun 13, 20240.08300.08800.08300.08300.0830104,400
Jun 12, 20240.09000.09000.08300.08300.083081,900
Jun 11, 20240.08500.09500.08300.09000.0900176,300
Jun 10, 20240.08800.10000.08800.09000.0900274,700
Jun 7, 20240.09400.09600.08200.08800.088034,200
Jun 6, 20240.09300.09600.08800.09200.092043,700
Jun 5, 20240.09200.09300.08800.09300.093032,200
Jun 4, 20240.09200.09800.08800.09500.095044,900
Jun 3, 20240.09400.09700.08800.09400.0940155,100
May 31, 20240.09900.10000.08800.10000.100046,000
May 30, 20240.08800.10000.08800.09900.099025,800
May 29, 20240.08800.10400.08800.08800.0880160,200
May 28, 20240.09400.10400.08800.09000.0900144,200
May 24, 20240.08300.09600.08300.09300.093042,000
May 23, 20240.09500.10500.08300.08900.08901,033,300
May 22, 20240.11000.11800.10000.10000.1000198,700
May 21, 20240.10500.11800.10000.11800.118081,500
May 20, 20240.13000.13000.10000.10100.1010230,100
May 17, 20240.15400.15400.12600.13100.1310465,000
May 16, 20240.10600.14000.10600.13100.1310583,800
May 15, 20240.11100.11800.10100.11600.1160100,400
May 14, 20240.10300.12000.10300.11100.1110511,300
May 13, 20240.08000.11000.08000.10300.1030320,400
May 10, 20240.08500.09000.08100.09000.090092,800
May 9, 20240.08500.09200.08500.08900.0890161,300
May 8, 20240.08200.09800.08200.09300.093091,500
May 7, 20240.08800.09700.08200.08200.0820205,500
May 6, 20240.08000.09700.08000.08800.0880208,400
May 3, 20240.08800.10000.08800.09300.0930152,100
May 2, 20240.10700.10700.08800.08800.0880228,700
May 1, 20240.13000.13000.09300.09300.0930582,400
Apr 30, 20240.08800.12500.08800.12200.1220914,200
Apr 29, 20240.09000.10800.08700.09000.090093,200
Apr 26, 20240.08600.10500.08200.09700.0970302,100
Apr 25, 20240.10300.10300.07600.08600.0860140,400
Apr 24, 20240.08900.09700.07500.08900.0890253,300
Apr 23, 20240.09400.10400.08400.08900.0890145,100
Apr 22, 20240.10300.10700.09300.09700.097022,300
Apr 19, 20240.09900.10500.09000.09000.0900101,600
Apr 18, 20240.09400.10500.09400.09900.0990105,300
Apr 17, 20240.10200.11000.09400.10500.1050155,600
Apr 16, 20240.09400.10600.09200.10500.1050163,900
Apr 15, 20240.08800.10500.08800.09300.093077,500
Apr 12, 20240.10700.10800.08000.09500.0950384,500
Apr 11, 20240.09500.10500.09400.10500.1050115,700
Apr 10, 20240.10200.10800.09400.09400.094086,600
Apr 9, 20240.10300.10900.09500.10800.1080199,100
Apr 8, 20240.10000.10500.09100.10500.1050206,700
Apr 5, 20240.09000.10000.09000.09900.0990159,300
Apr 4, 20240.09800.11000.09100.09300.0930610,400
Apr 3, 20240.10400.11000.10000.10000.1000164,200

Related Tickers