4Front Ventures Corp (FFNT)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -14.2857142857 | 0.07 | 0.07 | 0.05 | 30621 | 0.0599019 | CS |
| 4 | -0.01 | -14.2857142857 | 0.07 | 0.085 | 0.05 | 15738 | 0.06704838 | CS |
| 12 | -0.07 | -53.8461538462 | 0.13 | 0.13 | 0.05 | 116860 | 0.07696511 | CS |
| 26 | -0.095 | -61.2903225806 | 0.155 | 0.2 | 0.05 | 108578 | 0.11494634 | CS |
| 52 | -0.225 | -78.9473684211 | 0.285 | 0.315 | 0.05 | 130404 | 0.15729627 | CS |
| 156 | -1.24 | -95.3846153846 | 1.3 | 1.65 | 0.05 | 142111 | 0.54090989 | CS |
| 260 | -0.48 | -88.8888888889 | 0.54 | 2.52 | 0.05 | 196045 | 0.9421954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730495100 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 8000 |
| 1730408700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 66000 |
| 1730322300 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 13004 |
| 1730235900 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 34603 |
| 1730149500 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 3000 |
| 1729890300 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.065 | 36500 |
| 1729803900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729717500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1000 |
| 1729631100 | 0.08 | 0.01 | 14.29 | 0.07 | 0.085 | 0.07 | 62500 |
| 1729544700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 3700 |
| 1729285500 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 1000 |
| 1729199100 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 12703 |
| 1729112700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729026300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1100 |
| 1728680700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 5500 |
| 1728594300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 2000 |
| 1728507900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 14 |
| 1728421500 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 38000 |
| 1728335100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 400 |
| 1728075900 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 18000 |
| 1727989500 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 26000 |
| 1727903100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 11000 |
| 1727816700 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 23200 |
| 1727730300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 17000 |
| 1727471100 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 9200 |
| 1727384700 | 0.065 | -0.015 | -18.75 | 0.065 | 0.065 | 0.065 | 20000 |
| 1727298300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1727211900 | 0.08 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 90600 |
| 1727125500 | 0.08 | 0.02 | 33.33 | 0.06 | 0.08 | 0.06 | 19900 |
| 1726866300 | 0.06 | -0.01 | -14.29 | 0.065 | 0.065 | 0.06 | 29000 |
| 1726779900 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 7400 |
| 1726693500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 16600 |
| 1726607100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 17000 |
| 1726520700 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 37500 |
| 1726261500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 12401 |
| 1726175100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 10300 |
| 1726088700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 4400 |
| 1726002300 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 6400 |
| 1725915900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 37900 |
| 1725656700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 12000 |
| 1725570300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 20000 |
| 1725483900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.0675 | 67400 |
| 1725397500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 11040 |
| 1725051900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 5000 |
| 1724965500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 5382 |
| 1724879100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 3200 |
| 1724792700 | 0.07 | -0.01 | -12.50 | 0.075 | 0.075 | 0.065 | 266100 |
| 1724706300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 79600 |
| 1724447100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 56000 |
| 1724360700 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 46000 |
| 1724274300 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 3550 |
| 1724187900 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.08 | 99000 |
| 1724101500 | 0.09 | 0.02 | 28.57 | 0.08 | 0.09 | 0.08 | 269711 |
| 1723842300 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 641274 |
| 1723755900 | 0.075 | -0.005 | -6.25 | 0.08 | 0.09 | 0.075 | 1283038 |
| 1723669500 | 0.08 | 0.005 | 6.67 | 0.085 | 0.085 | 0.07 | 831857 |
| 1723583100 | 0.075 | -0.01 | -11.76 | 0.1 | 0.1 | 0.075 | 1171831 |
| 1723496700 | 0.085 | -0.045 | -34.62 | 0.105 | 0.12 | 0.085 | 1211053 |
| 1723237500 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1723151100 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 2600 |
| 1723064700 | 0.13 | -0.01 | -7.14 | 0.13 | 0.135 | 0.13 | 11500 |
| 1722978300 | 0.14 | 0.015 | 12.00 | 0.135 | 0.14 | 0.13 | 30500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
