4Front Ventures Corp. (FFNTF)
OTCMKTS
· Delayed Price · Currency is USD
0.0024
-0.0004 (-14.29%)
Apr 23, 2025, 3:42 PM EDT
4Front Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 55.56% | 344,289 |
| Apr 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 4,265,611 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -73.33% | 12,268,632 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 111,804 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 297,063 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.22% | 423,802 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -4.66% | 61,823,193 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.06% | 135,596 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.02% | 43,258 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.02% | 311,291 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.73% | 290,564 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.49% | 61,882 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.29% | 48,399 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.06% | 193,341 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -29.29% | 701,999 |
| Mar 31, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.94% | 59,570 |
| Mar 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -13.92% | 164,796 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.71% | 107,199 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.06% | 10,907 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,819 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.53% | 84,301 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.55% | 4,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.16% | 10,500 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.67% | 114,610 |
| Mar 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 129,917 |
| Mar 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.82% | 10,231 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | 119,214 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -15.34% | 6,030,817 |
| Mar 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.19% | 44,357 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.07% | 108,586 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 1.45% | 302,889 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.45% | 46,000 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.34% | 31,230 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.42% | 327,769 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -35.00% | 598,092 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -30.43% | 264,125 |
| Feb 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.05% | 6,252 |
| Feb 27, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 9.20% | 68,310 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 17.97% | 34,210 |
| Feb 25, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 34.09% | 97,106 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -26.67% | 47,240 |
| Feb 21, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 1.63% | 455,592 |
| Feb 20, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 23.00% | 32,265 |
| Feb 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.69% | 15,861 |
| Feb 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.33% | 273,484 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.24% | 131,060 |
| Feb 13, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.69% | 244,745 |
| Feb 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.03% | 95,650 |
| Feb 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.58% | 5,600 |
| Feb 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 11.37% | 116,442 |