ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,508.68
1.33%
US Tech 100
18,704.00
2.20%
Dow Jones
40,784.86
0.10%
Brent Oil
80.255
2.15%
Bitcoin
66,735.88
0.86%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. 4Front Ventures Corporation (QX) (FFNTF)

  7. 4Front Ventures Corporation (QX) (FFNTF) Historical

FFNTF 4Front Ventures Corporation (QX)

0.098
0.00 (0.00%)
Jul 31 2024 - Closed
Delayed by 15 minutes

FFNTF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2024 0.098 -0.0004 -0.41% 0.09 0.1018 0.09 222,268
Jul 29 2024 0.0984 -0.0016 -1.60% 0.085 0.10 0.085 218,657
Jul 26 2024 0.10 0.014 16.28% 0.09 0.102 0.085 113,543
Jul 25 2024 0.086 -0.001 -1.15% 0.086 0.1021 0.0852 37,400
Jul 24 2024 0.087 -0.01535 -14.99% 0.09 0.109 0.087 133,954
Jul 23 2024 0.102345 -0.00026 -0.25% 0.0852 0.1052 0.0852 197,108
Jul 22 2024 0.1026 -0.0035 -3.30% 0.11 0.11 0.085 42,371
Jul 19 2024 0.1061 0.0011 1.05% 0.108 0.11 0.085 19,915
Jul 18 2024 0.105 0.00 0.00% 0.105 0.11 0.093 257,302
Jul 17 2024 0.105 0.002 1.94% 0.1005 0.105 0.085 109,594
Jul 16 2024 0.103 0.022 27.16% 0.1024 0.105 0.085 318,581
Jul 15 2024 0.081 -0.0095 -10.50% 0.10 0.1025 0.081 97,818
Jul 12 2024 0.0905 -0.007 -7.18% 0.081 0.10 0.081 251,519
Jul 11 2024 0.0975 0.0185 23.42% 0.075 0.10 0.075 157,700
Jul 10 2024 0.079 -0.0086 -9.82% 0.0814 0.09 0.075 57,558
Jul 09 2024 0.0876 -0.0024 -2.67% 0.081 0.0899 0.075 119,488
Jul 08 2024 0.09 0.012 15.38% 0.07 0.10 0.069 65,950
Jul 05 2024 0.078 -0.002 -2.50% 0.078 0.094 0.078 42,257
Jul 03 2024 0.08 0.0101 14.45% 0.08 0.08 0.0699 80,604
Jul 02 2024 0.0699 0.0069 10.95% 0.063 0.084 0.063 174,508
Jul 01 2024 0.063 -0.023 -26.74% 0.062 0.0886 0.062 309,051
Jun 28 2024 0.086 0.011 14.67% 0.089 0.089 0.0675 244,729
Jun 27 2024 0.075 -0.01905 -20.26% 0.0825 0.0902 0.075 623,957
Jun 26 2024 0.09405 -0.00395 -4.03% 0.08715 0.098 0.0825 111,885
Jun 25 2024 0.098 0.00 0.00% 0.09025 0.098 0.0825 1,571
Jun 24 2024 0.098 0.00585 6.35% 0.09 0.098 0.082 21,720
Jun 21 2024 0.09215 0.00215 2.39% 0.081 0.10 0.079103 510,244
Jun 20 2024 0.09 0.00 0.00% 0.081 0.095 0.081 68,270
Jun 18 2024 0.09 0.0045 5.26% 0.09 0.096 0.0815 71,126
Jun 17 2024 0.0855 -0.0035 -3.93% 0.09 0.09 0.082 75,954
Jun 14 2024 0.089 0.0059 7.10% 0.081 0.089 0.081 127,043
Jun 13 2024 0.0831 0.00 0.00% 0.0831 0.088 0.0831 104,413
Jun 12 2024 0.0831 -0.0069 -7.67% 0.09 0.09 0.0831 81,925
Jun 11 2024 0.09 0.00 0.00% 0.0854 0.095 0.0834 176,260
Jun 10 2024 0.09 0.0025 2.86% 0.0875 0.10 0.0875 274,652
Jun 07 2024 0.0875 -0.0045 -4.89% 0.094 0.0959 0.0822 34,193
Jun 06 2024 0.092 -0.0012 -1.29% 0.0927 0.0957 0.0875 43,725
Jun 05 2024 0.0932 -0.0018 -1.89% 0.09205 0.0932 0.0879 32,216
Jun 04 2024 0.095 0.0008 0.85% 0.0918 0.0976 0.0876 44,902
Jun 03 2024 0.0942 -0.0058 -5.80% 0.0943 0.0968 0.0876 155,097
May 31 2024 0.10 0.001 1.01% 0.099 0.10 0.0879 46,030
May 30 2024 0.099 0.0114 13.01% 0.088 0.10 0.088 25,797
May 29 2024 0.0876 -0.0024 -2.67% 0.088 0.104 0.0876 160,225
May 28 2024 0.09 -0.00325 -3.49% 0.0937 0.104 0.0875 144,198
May 24 2024 0.09325 0.00425 4.78% 0.0825 0.096 0.0825 41,977
May 23 2024 0.089 -0.011 -11.00% 0.0951 0.105 0.0825 1,033,340
May 22 2024 0.10 -0.0177 -15.04% 0.11 0.1176 0.10 198,675
May 21 2024 0.1177 0.0172 17.11% 0.105 0.1178 0.10 81,485
May 20 2024 0.1005 -0.0303 -23.17% 0.13 0.13 0.10 230,122
May 17 2024 0.1308 -0.0002 -0.15% 0.154 0.154 0.1263 464,985
May 16 2024 0.131 0.0151 13.03% 0.1059 0.14 0.1059 583,813
May 15 2024 0.1159 0.0046 4.13% 0.1107 0.1184 0.1011 100,409
May 14 2024 0.1113 0.0088 8.59% 0.1032 0.12 0.103 511,270
May 13 2024 0.1025 0.013 14.53% 0.08 0.11 0.08 320,435
May 10 2024 0.0895 0.0002 0.22% 0.085 0.0895 0.0809 92,777
May 09 2024 0.0893 -0.0034 -3.67% 0.0851 0.0919 0.085 161,277
May 08 2024 0.0927 0.0107 13.05% 0.0822 0.0975 0.082 91,547
May 07 2024 0.082 -0.0055 -6.29% 0.0875 0.097 0.082 205,480
May 06 2024 0.0875 -0.0056 -6.02% 0.08 0.0971 0.08 208,397
May 03 2024 0.0931 0.0047 5.32% 0.088 0.10 0.0876 152,120
May 02 2024 0.0884 -0.0041 -4.43% 0.107 0.107 0.0875 228,726

Your Recent History

USOTC
FFNTF
4Front Ventures (QX)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved