4Front Ventures Corp (FFNT)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.005 | 0.005 | 0.005 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.005 | 0.005 | 0.005 | 0 | 0 | CS |
| 12 | -0.01 | -66.6666666667 | 0.015 | 0.015 | 0.005 | 37613 | 0.00598489 | CS |
| 26 | -0.025 | -83.3333333333 | 0.03 | 0.03 | 0.005 | 42885 | 0.01385675 | CS |
| 52 | -0.11 | -95.652173913 | 0.115 | 0.15 | 0.005 | 67224 | 0.05397022 | CS |
| 156 | -0.715 | -99.3055555556 | 0.72 | 0.87 | 0.005 | 110583 | 0.28729897 | CS |
| 260 | -0.505 | -99.0196078431 | 0.51 | 2.52 | 0.005 | 185860 | 0.94965717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750712700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1750453500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1750367100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1750280700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1750194300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1750107900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1749848700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1749762300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1749675900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1749589500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1749503100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1749243900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1749157500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1749071100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1748984700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1748898300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1748639100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1748552700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1748466300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1748379900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1748293500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1748034300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1747947900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1747861500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1747775100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1747429500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1747343100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1747256700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1747170300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1747083900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1746824700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1746738300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1746651900 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 23000 |
| 1746565500 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 622000 |
| 1746479100 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 40000 |
| 1746219900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 451810 |
| 1746133500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 140000 |
| 1746047100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 90083 |
| 1745960700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1745874300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1745615100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 10004 |
| 1745528700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 4000 |
| 1745442300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1745355900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1745269500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 39000 |
| 1744923900 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 390000 |
| 1744837500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 15 |
| 1744751100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 30000 |
| 1744664700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1744405500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1744319100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 8133 |
| 1744232700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 7000 |
| 1744146300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 215000 |
| 1744059900 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 80141 |
| 1743800700 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 3333 |
| 1743714300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1743627900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50 |
| 1743541500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 18000 |
| 1743455100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1743195900 | 0.015 | -0.01 | -40.00 | 0.02 | 0.02 | 0.015 | 9000 |
| 1743109500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1743023100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10 |
| 1742936700 | 0.025 | 0.01 | 66.67 | 0.02 | 0.025 | 0.02 | 6000 |
| 1742850300 | 0.015 | -0.01 | -40.00 | 0.015 | 0.015 | 0.015 | 22861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
