Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2025	0.0001	0.0004	0.0001	0.0004	549,469	+0.00(+100.00%)
Jun 04, 2025	0.0001	0.0003	0.0001	0.0002	127,641	+0.00(+100.00%)
Jun 03, 2025	0.0001	0.0004	0.0001	0.0001	1,037,946	+0.00(+0.00%)
Jun 02, 2025	0.0002	0.0003	0.0001	0.0001	5,493,089	-0.00(-50.00%)
May 30, 2025	0.0004	0.0006	0.0002	0.0002	3,304,704	-0.00(-50.00%)
May 29, 2025	0.0007	0.0007	0.0003	0.0004	3,083,947	-0.00(-20.00%)
May 28, 2025	0.0007	0.0007	0.0004	0.0005	506,463	-0.00(-28.57%)
May 27, 2025	0.0007	0.0009	0.0005	0.0007	2,138,631	+0.00(+0.00%)
May 23, 2025	0.0013	0.0020	0.0006	0.0007	7,871,411	-0.00(-65.00%)
May 22, 2025	0.0020	0.0020	0.0013	0.0020	208,668	+0.00(+0.00%)
May 21, 2025	0.0015	0.0020	0.0013	0.0020	33,803	+0.00(+33.33%)
May 20, 2025	0.0019	0.0020	0.0013	0.0015	7,463,430	-0.00(-48.28%)
May 19, 2025	0.0024	0.0029	0.0020	0.0029	1,998,168	+0.00(+20.83%)
May 16, 2025	0.0020	0.0024	0.0015	0.0024	95,763	+0.00(+20.00%)
May 15, 2025	0.0030	0.0030	0.0020	0.0020	576,356	-0.00(-33.33%)
May 14, 2025	0.0030	0.0030	0.0030	0.0030	59,253	+0.00(+0.00%)
May 13, 2025	0.0026	0.0030	0.0026	0.0030	125,358	+0.00(+7.14%)
May 12, 2025	0.0028	0.0030	0.0026	0.0028	87,628	+0.00(+0.00%)
May 09, 2025	0.0029	0.0030	0.0021	0.0028	2,549,619	+0.00(+3.70%)
May 08, 2025	0.0029	0.0030	0.0015	0.0027	2,553,053	-0.00(-22.86%)
May 07, 2025	0.0036	0.0040	0.0032	0.0035	1,161,002	+0.00(+16.67%)
May 06, 2025	0.0027	0.0045	0.0025	0.0030	1,109,697	+0.00(+20.00%)
May 05, 2025	0.0024	0.0027	0.0023	0.0025	560,621	-0.00(-13.79%)
May 02, 2025	0.0028	0.0029	0.0019	0.0029	466,863	+0.00(+0.00%)
May 01, 2025	0.0021	0.0030	0.0020	0.0029	577,886	+0.00(+45.00%)
Apr 30, 2025	0.0020	0.0021	0.0019	0.0020	1,087,209	+0.00(+0.00%)
Apr 29, 2025	0.0020	0.0022	0.0019	0.0020	740,044	-0.00(-9.09%)
Apr 28, 2025	0.0023	0.0025	0.0021	0.0022	89,329	-0.00(-12.00%)
Apr 25, 2025	0.0021	0.0025	0.0020	0.0025	376,328	+0.00(+25.00%)
Apr 24, 2025	0.0026	0.0026	0.0020	0.0020	967,339	+0.00(+0.00%)
Apr 23, 2025	0.0030	0.0030	0.0020	0.0020	464,568	-0.00(-28.57%)
Apr 22, 2025	0.0018	0.0040	0.0018	0.0028	344,289	+0.00(+55.56%)
Apr 21, 2025	0.0024	0.0025	0.0016	0.0018	4,265,611	+0.00(+12.50%)
Apr 17, 2025	0.0052	0.0066	0.0015	0.0016	12,268,632	-0.00(-73.33%)
Apr 16, 2025	0.0060	0.0065	0.0060	0.0060	111,804	+0.00(+0.00%)
Apr 15, 2025	0.0068	0.0068	0.0060	0.0060	297,063	-0.00(-14.29%)
Apr 14, 2025	0.0065	0.0090	0.0065	0.0070	423,802	-0.00(-22.22%)
Apr 11, 2025	0.0094	0.0099	0.0040	0.0090	61,823,192	-0.00(-4.26%)
Apr 10, 2025	0.0082	0.0100	0.0082	0.0094	135,596	+0.00(+10.59%)
Apr 09, 2025	0.0068	0.0090	0.0068	0.0085	43,258	+0.00(+14.86%)
Apr 08, 2025	0.0085	0.0090	0.0060	0.0074	311,291	-0.00(-15.91%)
Apr 07, 2025	0.0072	0.0100	0.0072	0.0088	290,564	-0.00(-13.73%)
Apr 04, 2025	0.0108	0.0110	0.0102	0.0102	61,882	+0.00(+0.99%)
Apr 03, 2025	0.0086	0.0116	0.0086	0.0101	48,399	-0.00(-3.81%)
Apr 02, 2025	0.0110	0.0120	0.0100	0.0105	193,341	+0.00(+6.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

4Front Ventures Corp (OP:FFNTF)

Historical Prices

Popular Pages