Dark

FFNTF
4FRONT VENTURES CORP
stock OTC

Inactive

Jul 28, 2026

0.000001USD0.000%(0.000000)1,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.000001	0.000001	0.000001	0.000001	0.000%	1,000	0.000%
2026-07-22	0.000001	0.000001	0.000001	0.000001	0.000%	3,600	0.000%
2026-07-15	0.000001	0.000001	0.000001	0.000001	0.000%	400	0.000%
2026-07-14	0.000001	0.000001	0.000001	0.000001	0.000%	3,750	0.000%
2026-06-30	0.000001	0.000001	0.000001	0.000001	0.000%	500	0.000%
2026-06-29	0.000001	0.000001	0.000001	0.000001	0.000%	917,653	0.000%
2026-06-24	0.000001	0.000001	0.000001	0.000001	0.000%	1,075	0.000%
2026-06-12	0.000001	0.000001	0.000001	0.000001	0.000%	1,000	0.000%
2026-06-05	0.000001	0.000001	0.000001	0.000001	0.000%	2,060	0.000%
2026-05-28	0.000001	0.000001	0.000001	0.000001	0.000%	44,256	0.000%
2026-05-18	0.000001	0.000001	0.000001	0.000001	0.000%	32,000	0.000%
2026-05-15	0.000001	0.000001	0.000001	0.000001	0.000%	200	0.000%
2026-05-12	0.000001	0.000001	0.000001	0.000001	0.000%	7,600	0.000%
2026-05-07	0.000001	0.000001	0.000001	0.000001	0.000%	100	0.000%
2026-04-29	0.000001	0.000001	0.000001	0.000001	-90.000%	11,800	0.000%
2026-04-24	0.000010	0.000010	0.000010	0.000010	+900.000%	100	-90.000%
2026-04-23	0.000001	0.000001	0.000001	0.000001	0.000%	917,653	0.000%
2026-04-21	0.000001	0.000001	0.000001	0.000001	0.000%	13,011	0.000%
2026-04-14	0.000001	0.000001	0.000001	0.000001	0.000%	2,387	0.000%
2026-04-07	0.000001	0.000001	0.000001	0.000001	0.000%	4,077	0.000%
2026-04-06	0.000001	0.000001	0.000001	0.000001	0.000%	239,800	0.000%
2026-03-17	0.000001	0.000001	0.000001	0.000001	0.000%	1,875	0.000%
2026-03-16	0.000001	0.000001	0.000001	0.000001	0.000%	3,350	0.000%
2026-03-12	0.000001	0.000001	0.000001	0.000001	0.000%	1,500	0.000%
2026-03-05	0.000001	0.000001	0.000001	0.000001	0.000%	450	0.000%
2026-02-25	0.000001	0.000001	0.000001	0.000001	0.000%	2,000	0.000%
2026-02-24	0.000001	0.000001	0.000001	0.000001	0.000%	115,650	0.000%
2026-02-04	0.000001	0.000001	0.000001	0.000001	0.000%	3,250	0.000%
2026-02-03	0.000001	0.000001	0.000001	0.000001	0.000%	7,000	0.000%
2026-01-22	0.000001	0.000001	0.000001	0.000001	0.000%	150,000	0.000%
2026-01-02	0.000001	0.000001	0.000001	0.000001	0.000%	26,000	0.000%
2025-12-29	0.000001	0.000001	0.000001	0.000001	0.000%	13,550	0.000%
2025-12-26	0.000001	0.000001	0.000001	0.000001	0.000%	38,210	0.000%
2025-12-19	0.000001	0.000001	0.000001	0.000001	0.000%	90,787	0.000%
2025-12-17	0.000001	0.000001	0.000001	0.000001	0.000%	256,237	0.000%
2025-12-11	0.000001	0.000100	0.000001	0.000001	0.000%	21,835	0.000%
2025-12-10	0.000001	0.000100	0.000001	0.000001	0.000%	32,155	0.000%
2025-12-03	0.000001	0.000001	0.000001	0.000001	0.000%	29,410	0.000%
2025-11-24	0.000001	0.000001	0.000001	0.000001	-98.000%	80,075	0.000%
2025-11-11	0.000050	0.000050	0.000050	0.000050	-50.000%	800	-98.000%
2025-11-10	0.000100	0.000100	0.000100	0.000100	-50.000%	1,000	-99.000%
2025-11-05	0.000200	0.000200	0.000200	0.000200	+1,900.000%	1,000,000	-99.500%
2025-11-04	0.000200	0.000300	0.000010	0.000010	-95.000%	176,400	-90.000%
2025-11-03	0.000200	0.000200	0.000200	0.000200	+19,900.000%	5,408	-99.500%
2025-10-31	0.000001	0.000100	0.000001	0.000001	0.000%	90,460	0.000%
2025-10-23	0.000001	0.000001	0.000001	0.000001	0.000%	100	0.000%
2025-10-21	0.000001	0.000001	0.000001	0.000001	-99.000%	2,775	0.000%
2025-10-20	0.000100	0.000100	0.000100	0.000100	0.000%	255,236	-99.000%
2025-10-17	0.000100	0.000100	0.000100	0.000100	0.000%	28,000	-99.000%
2025-10-16	0.000100	0.000100	0.000100	0.000100	0.000%	5,000	-99.000%
2025-10-15	0.000100	0.000100	0.000100	0.000100	0.000%	1,700	-99.000%
2025-10-13	0.000100	0.000100	0.000100	0.000100	0.000%	56,156	-99.000%
2025-10-10	0.000100	0.000100	0.000100	0.000100	+9,900.000%	2,480	-99.000%
2025-10-09	0.000001	0.000100	0.000001	0.000001	0.000%	126,300	0.000%
2025-10-07	0.000001	0.000100	0.000001	0.000001	-99.000%	2,100	0.000%
2025-10-06	0.000100	0.000100	0.000100	0.000100	0.000%	35,518	-99.000%
2025-10-03	0.000100	0.000100	0.000100	0.000100	0.000%	139,600	-99.000%
2025-10-02	0.000800	0.000800	0.000100	0.000100	+9,900.000%	307,500	-99.000%
2025-10-01	0.000001	0.000001	0.000001	0.000001	0.000%	1,545	0.000%
2025-09-30	0.000001	0.000001	0.000001	0.000001	0.000%	20,000	0.000%
2025-09-26	0.000001	0.000001	0.000001	0.000001	0.000%	150,120	0.000%
2025-09-24	0.000001	0.000001	0.000001	0.000001	0.000%	325	0.000%
2025-09-23	0.000001	0.000001	0.000001	0.000001	-99.000%	1,085	0.000%
2025-09-19	0.000100	0.000100	0.000100	0.000100	+9,900.000%	500	-99.000%
2025-09-10	0.000100	0.000100	0.000001	0.000001	-99.000%	12,000	0.000%
2025-09-09	0.000100	0.000100	0.000100	0.000100	-87.500%	46,688	-99.000%
2025-09-05	0.000800	0.000800	0.000800	0.000800	+79,900.000%	50,000	-99.875%
2025-08-27	0.000001	0.000001	0.000001	0.000001	0.000%	17,128	0.000%
2025-08-25	0.000001	0.000001	0.000001	0.000001	0.000%	860	0.000%
2025-08-22	0.000001	0.000001	0.000001	0.000001	0.000%	40,000	0.000%
2025-08-21	0.000001	0.000001	0.000001	0.000001	-99.889%	30,065,125	0.000%
2025-08-15	0.000900	0.000900	0.000900	0.000900	0.000%	162,222	-99.889%
2025-08-13	0.000900	0.000900	0.000900	0.000900	0.000%	60,053	-99.889%
2025-08-11	0.000001	0.000900	0.000001	0.000900	-10.000%	201,000	-99.889%
2025-08-07	0.000100	0.010000	0.000100	0.001000	+99,900.000%	150,500	-99.900%
2025-08-04	0.000001	0.000100	0.000001	0.000001	-99.000%	4,950	0.000%
2025-07-30	0.019000	0.074200	0.000100	0.000100	0.000%	11,976	-99.000%
2025-07-29	0.000100	0.000200	0.000100	0.000100	0.000%	125,056	-99.000%
2025-07-28	0.000010	0.000100	0.000010	0.000100	-90.476%	3,103,900	-99.000%
2025-07-25	0.000100	0.002000	0.000100	0.001050	+950.000%	353,532	-99.905%
2025-07-24	0.000100	0.000100	0.000100	0.000100	-33.333%	1,801	-99.000%
2025-07-23	0.000150	0.000150	0.000150	0.000150	-25.000%	70,000	-99.333%
2025-07-22	0.050100	0.050100	0.000200	0.000200	-33.333%	1,300	-99.500%
2025-07-21	0.000200	0.050100	0.000200	0.000300	-62.500%	158,294	-99.667%
2025-07-18	0.000800	0.000800	0.000800	0.000800	0.000%	111,530	-99.875%
2025-07-17	0.001900	0.002100	0.000350	0.000800	-50.000%	2,216,799	-99.875%
2025-07-16	0.001250	0.001880	0.001250	0.001600	+33.333%	1,460,931	-99.938%
2025-07-15	0.000500	0.001200	0.000500	0.001200	+140.000%	553,874	-99.917%
2025-07-14	0.000900	0.000900	0.000300	0.000500	-33.333%	1,751,850	-99.800%
2025-07-11	0.001600	0.001600	0.000200	0.000750	-58.333%	5,993,728	-99.867%
2025-07-10	0.002100	0.002200	0.001800	0.001800	-12.195%	216,214	-99.944%
2025-07-09	0.002800	0.002800	0.001600	0.002050	-13.136%	1,892,846	-99.951%
2025-07-08	0.001600	0.002500	0.001600	0.002360	+18.000%	610,261	-99.958%
2025-07-07	0.001900	0.002500	0.001700	0.002000	+25.000%	7,404,810	-99.950%
2025-07-03	0.001000	0.001600	0.000400	0.001600	+60.000%	74,732	-99.938%
2025-07-02	0.000600	0.001000	0.000600	0.001000	+66.667%	6,809,530	-99.900%
2025-07-01	0.000400	0.000800	0.000300	0.000600	+100.000%	6,012,089	-99.833%
2025-06-30	0.000100	0.000400	0.000100	0.000300	+50.000%	5,137,236	-99.667%
2025-06-27	0.000100	0.000400	0.000100	0.000200	0.000%	1,822,432	-99.500%
2025-06-26	0.000400	0.000400	0.000100	0.000200	0.000%	1,526,445	-99.500%
2025-06-25	0.000200	0.000300	0.000200	0.000200	0.000%	213,140	-99.500%
2025-06-24	0.000280	0.000400	0.000100	0.000200	+100.000%	919,024	-99.500%
2025-06-23	0.000410	0.000410	0.000100	0.000100	-66.667%	2,134,619	-99.000%
2025-06-20	0.000200	0.000400	0.000200	0.000300	-40.000%	570,300	-99.667%
2025-06-18	0.000400	0.000500	0.000400	0.000500	+11.111%	497,050	-99.800%
2025-06-17	0.000600	0.000600	0.000200	0.000450	0.000%	536,886	-99.778%
2025-06-16	0.000500	0.000500	0.000450	0.000450	+12.500%	90,100	-99.778%
2025-06-13	0.000400	0.000400	0.000300	0.000400	0.000%	74,924	-99.750%
2025-06-12	0.000500	0.000500	0.000300	0.000400	-20.000%	30,314	-99.750%
2025-06-11	0.000300	0.000500	0.000300	0.000500	+66.667%	946,540	-99.800%
2025-06-10	0.000500	0.000500	0.000300	0.000300	-40.000%	4,644,473	-99.667%
2025-06-09	0.000500	0.001000	0.000300	0.000500	+66.667%	4,330,878	-99.800%
2025-06-06	0.000300	0.000400	0.000300	0.000300	-25.000%	8,705	-99.667%
2025-06-05	0.000100	0.000400	0.000100	0.000400	+100.000%	549,469	-99.750%
2025-06-04	0.000100	0.000300	0.000100	0.000200	+100.000%	127,641	-99.500%
2025-06-03	0.000100	0.000400	0.000100	0.000100	0.000%	1,037,946	-99.000%
2025-06-02	0.000200	0.000300	0.000100	0.000100	-50.000%	5,493,089	-99.000%
2025-05-30	0.000400	0.000550	0.000200	0.000200	-50.000%	3,304,704	-99.500%
2025-05-29	0.000600	0.000700	0.000300	0.000400	-20.000%	3,093,947	-99.750%
2025-05-28	0.000600	0.000650	0.000400	0.000500	-28.571%	506,463	-99.800%
2025-05-27	0.000500	0.000900	0.000500	0.000700	0.000%	2,138,631	-99.857%
2025-05-23	0.001300	0.002000	0.000600	0.000700	-65.000%	7,871,411	-99.857%
2025-05-22	0.002000	0.002000	0.001300	0.002000	0.000%	208,668	-99.950%
2025-05-21	0.001500	0.002000	0.001300	0.002000	+33.333%	33,803	-99.950%
2025-05-20	0.001900	0.002000	0.001300	0.001500	-47.368%	7,463,430	-99.933%
2025-05-19	0.002400	0.002850	0.002000	0.002850	+18.750%	1,998,168	-99.965%
2025-05-16	0.002000	0.002400	0.001500	0.002400	+20.000%	95,763	-99.958%
2025-05-15	0.003000	0.003000	0.002000	0.002000	-33.333%	576,356	-99.950%
2025-05-14	0.003000	0.003000	0.003000	0.003000	0.000%	59,253	-99.967%
2025-05-13	0.002600	0.003000	0.002600	0.003000	+7.143%	125,358	-99.967%
2025-05-12	0.002800	0.003000	0.002600	0.002800	+1.818%	87,628	-99.964%
2025-05-09	0.003000	0.003000	0.002100	0.002750	+1.852%	2,549,619	-99.964%
2025-05-08	0.003000	0.003000	0.001500	0.002700	-22.857%	2,553,053	-99.963%
2025-05-07	0.003550	0.004000	0.003150	0.003500	+16.667%	1,161,002	-99.971%
2025-05-06	0.002700	0.004500	0.002500	0.003000	+18.671%	1,109,697	-99.967%
2025-05-05	0.002400	0.002700	0.002300	0.002528	-12.828%	560,621	-99.960%
2025-05-02	0.002800	0.002900	0.001900	0.002900	0.000%	466,863	-99.966%
2025-05-01	0.002100	0.003000	0.002000	0.002900	+45.000%	577,886	-99.966%
2025-04-30	0.002000	0.002100	0.001900	0.002000	0.000%	1,087,209	-99.950%
2025-04-29	0.002000	0.002200	0.001900	0.002000	-9.091%	740,044	-99.950%
2025-04-28	0.002250	0.002456	0.002100	0.002200	-12.000%	89,329	-99.955%
2025-04-25	0.002090	0.002500	0.002000	0.002500	+25.000%	376,328	-99.960%
2025-04-24	0.002610	0.002610	0.001950	0.002000	0.000%	967,339	-99.950%
2025-04-23	0.003000	0.003000	0.002000	0.002000	-28.571%	464,568	-99.950%
2025-04-22	0.001800	0.004000	0.001800	0.002800	+55.556%	344,289	-99.964%
2025-04-21	0.002400	0.002500	0.001600	0.001800	+12.500%	4,265,634	-99.944%
2025-04-17	0.005200	0.006600	0.001500	0.001600	-73.333%	12,268,632	-99.938%
2025-04-16	0.006000	0.006500	0.006000	0.006000	0.000%	111,804	-99.983%
2025-04-15	0.006771	0.006800	0.006000	0.006000	-14.286%	297,063	-99.983%
2025-04-14	0.009000	0.009000	0.006500	0.007000	-22.222%	423,802	-99.986%
2025-04-11	0.009700	0.009900	0.004000	0.009000	-4.671%	61,823,193	-99.989%
2025-04-10	0.008500	0.010000	0.008220	0.009441	+11.071%	135,596	-99.989%
2025-04-09	0.006800	0.008950	0.006800	0.008500	+15.020%	43,258	-99.988%
2025-04-08	0.007000	0.009000	0.006000	0.007390	-16.023%	284,340	-99.986%
2025-04-07	0.008520	0.010000	0.006600	0.008800	-13.725%	290,564	-99.989%
2025-04-04	0.011000	0.011000	0.010200	0.010200	+1.493%	61,882	-99.990%
2025-04-03	0.008600	0.011600	0.008600	0.010050	-4.286%	48,399	-99.990%
2025-04-02	0.011000	0.012000	0.010020	0.010500	+6.061%	193,341	-99.990%
2025-04-01	0.015000	0.015000	0.009900	0.009900	-29.286%	701,999	-99.990%
2025-03-31	0.013500	0.016250	0.013000	0.014000	+2.941%	59,570	-99.993%
2025-03-28	0.013800	0.015650	0.013600	0.013600	-13.924%	164,796	-99.993%
2025-03-27	0.015360	0.015800	0.013800	0.015800	-9.714%	107,199	-99.994%
2025-03-26	0.016700	0.017500	0.013800	0.017500	+10.063%	10,907	-99.994%
2025-03-25	0.015900	0.015900	0.015900	0.015900	0.000%	7,819	-99.994%
2025-03-24	0.015900	0.017900	0.015900	0.015900	-5.526%	84,301	-99.994%
2025-03-21	0.015900	0.016830	0.015900	0.016830	-3.553%	4,000	-99.994%
2025-03-20	0.019000	0.019000	0.015900	0.017450	-8.158%	10,500	-99.994%
2025-03-19	0.017250	0.019000	0.015500	0.019000	+26.667%	114,610	-99.995%
2025-03-18	0.014300	0.019000	0.014300	0.015000	0.000%	132,917	-99.993%
2025-03-17	0.014300	0.015000	0.014300	0.015000	+4.822%	10,231	-99.993%
2025-03-14	0.013800	0.014650	0.013800	0.014310	+3.696%	119,214	-99.993%
2025-03-13	0.016920	0.017600	0.013800	0.013800	-15.337%	6,030,817	-99.993%
2025-03-12	0.014500	0.016300	0.014080	0.016300	+15.194%	44,357	-99.994%
2025-03-11	0.014000	0.014250	0.014000	0.014150	+1.071%	108,586	-99.993%
2025-03-10	0.014500	0.014500	0.013800	0.014000	+1.449%	302,969	-99.993%
2025-03-07	0.014500	0.014500	0.013600	0.013800	+25.455%	46,000	-99.993%
2025-03-06	0.010000	0.012380	0.010000	0.011000	-3.297%	31,230	-99.991%
2025-03-05	0.010200	0.014000	0.010200	0.011375	+9.375%	327,769	-99.991%
2025-03-04	0.016000	0.016000	0.010400	0.010400	-35.000%	598,092	-99.990%
2025-03-03	0.017000	0.022000	0.014300	0.016000	-30.435%	264,125	-99.994%
2025-02-28	0.013450	0.023000	0.013050	0.023000	+21.053%	6,252	-99.996%
2025-02-27	0.014350	0.028400	0.012500	0.019000	+9.195%	68,310	-99.995%
2025-02-26	0.017400	0.017400	0.013140	0.017400	+17.966%	34,210	-99.994%
2025-02-25	0.010200	0.017500	0.010200	0.014750	+34.091%	97,106	-99.993%
2025-02-24	0.017600	0.017800	0.010600	0.011000	-26.667%	47,240	-99.991%
2025-02-21	0.014640	0.026220	0.010200	0.015000	+1.626%	455,592	-99.993%
2025-02-20	0.012000	0.015000	0.010500	0.014760	+23.000%	32,265	-99.993%
2025-02-19	0.012000	0.015360	0.012000	0.012000	-7.692%	15,861	-99.992%
2025-02-18	0.012000	0.024000	0.012000	0.013000	+8.333%	273,484	-99.992%
2025-02-14	0.017600	0.017600	0.012000	0.012000	-17.241%	131,060	-99.992%
2025-02-13	0.014750	0.017600	0.012000	0.014500	+0.694%	244,745	-99.993%
2025-02-12	0.014300	0.015900	0.012000	0.014400	-3.030%	95,650	-99.993%
2025-02-11	0.014850	0.014850	0.014850	0.014850	+4.577%	5,600	-99.993%
2025-02-10	0.010600	0.015000	0.010600	0.014200	+11.373%	116,442	-99.993%
2025-02-07	0.018000	0.018000	0.010500	0.012750	-29.167%	28,466	-99.992%
2025-02-06	0.021500	0.021500	0.013900	0.018000	+26.761%	57,747	-99.994%
2025-02-05	0.013000	0.014200	0.008800	0.014200	+42.000%	674,846	-99.993%
2025-02-04	0.009400	0.013000	0.009400	0.010000	-12.664%	133,492	-99.990%
2025-02-03	0.012300	0.012300	0.011450	0.011450	0.000%	11,081	-99.991%
2025-01-31	0.008800	0.012100	0.008800	0.011450	-2.137%	75,155	-99.991%
2025-01-30	0.010000	0.013000	0.010000	0.011700	+17.000%	138,687	-99.991%
2025-01-29	0.010000	0.010000	0.010000	0.010000	-9.502%	540	-99.990%
2025-01-28	0.010300	0.013800	0.010300	0.011050	+0.455%	232,140	-99.991%
2025-01-27	0.012000	0.013250	0.010700	0.011000	-8.333%	401,067	-99.991%
2025-01-24	0.013800	0.013800	0.012000	0.012000	-13.978%	58,519	-99.992%
2025-01-23	0.013700	0.017400	0.010000	0.013950	+20.404%	161,631	-99.993%
2025-01-22	0.010500	0.013800	0.010500	0.011586	+10.343%	99,488	-99.991%
2025-01-21	0.010000	0.011900	0.010000	0.010500	-4.284%	81,060	-99.990%
2025-01-17	0.010100	0.013000	0.010100	0.010970	+8.614%	211,441	-99.991%
2025-01-16	0.006100	0.012500	0.006100	0.010100	+26.250%	762,696	-99.990%
2025-01-15	0.013000	0.013000	0.005200	0.008000	-23.810%	1,691,278	-99.988%
2025-01-14	0.008900	0.010500	0.008900	0.010500	+17.978%	162,505	-99.990%
2025-01-13	0.010100	0.013800	0.007100	0.008900	-17.593%	854,187	-99.989%
2025-01-10	0.012500	0.015100	0.009000	0.010800	-13.600%	399,965	-99.991%
2025-01-08	0.013450	0.016900	0.009500	0.012500	-10.072%	484,117	-99.992%
2025-01-07	0.017400	0.017600	0.013900	0.013900	-0.714%	204,896	-99.993%
2025-01-06	0.018200	0.018200	0.014000	0.014000	-19.075%	1,000,542	-99.993%
2025-01-03	0.014700	0.017300	0.012450	0.017300	+26.277%	223,681	-99.994%
2025-01-02	0.010000	0.016900	0.010000	0.013700	+1.481%	473,691	-99.993%
2024-12-31	0.010000	0.015200	0.010000	0.013500	+35.000%	1,609,442	-99.993%
2024-12-30	0.021800	0.021800	0.009900	0.010000	-41.520%	5,469,997	-99.990%
2024-12-27	0.020150	0.020150	0.017000	0.017100	-14.500%	126,696	-99.994%
2024-12-26	0.022000	0.022600	0.018000	0.020000	-4.762%	462,514	-99.995%
2024-12-24	0.019900	0.021000	0.019000	0.021000	+10.526%	12,410	-99.995%
2024-12-23	0.019000	0.026000	0.018800	0.019000	-5.000%	532,871	-99.995%
2024-12-20	0.029900	0.029900	0.019000	0.020000	-5.660%	286,524	-99.995%
2024-12-19	0.027000	0.032100	0.021000	0.021200	-35.069%	230,447	-99.995%
2024-12-18	0.027280	0.037000	0.024000	0.032650	+11.433%	845,599	-99.997%
2024-12-17	0.018400	0.031500	0.015500	0.029300	+71.245%	4,706,430	-99.997%
2024-12-16	0.017000	0.020000	0.015500	0.017110	+9.679%	949,682	-99.994%
2024-12-13	0.020000	0.020000	0.015100	0.015600	-7.965%	209,201	-99.994%
2024-12-12	0.017500	0.022000	0.016950	0.016950	-3.143%	258,570	-99.994%
2024-12-11	0.020000	0.021300	0.015200	0.017500	-13.452%	232,706	-99.994%
2024-12-10	0.022000	0.022000	0.020000	0.020220	-8.091%	133,154	-99.995%
2024-12-09	0.029300	0.029300	0.020600	0.022000	-8.714%	166,030	-99.995%
2024-12-06	0.020000	0.031800	0.020000	0.024100	+19.307%	1,847,798	-99.996%
2024-12-05	0.024200	0.028600	0.020200	0.020200	-12.554%	656,639	-99.995%
2024-12-04	0.025000	0.028600	0.021000	0.023100	-7.968%	516,035	-99.996%
2024-12-03	0.025100	0.030000	0.025000	0.025100	-10.676%	370,188	-99.996%
2024-12-02	0.033000	0.033000	0.025300	0.028100	-4.746%	156,519	-99.996%
2024-11-29	0.026500	0.034000	0.025100	0.029500	+11.321%	113,641	-99.997%
2024-11-27	0.030500	0.033000	0.026500	0.026500	-20.754%	2,860,700	-99.996%
2024-11-26	0.025100	0.037200	0.025100	0.033440	+3.529%	113,083	-99.997%
2024-11-25	0.028000	0.035300	0.028000	0.032300	+2.540%	200,338	-99.997%
2024-11-22	0.034900	0.034900	0.028000	0.031500	+1.613%	120,610	-99.997%
2024-11-21	0.025100	0.033000	0.025100	0.031000	+3.333%	186,944	-99.997%
2024-11-20	0.036000	0.036000	0.030000	0.030000	-9.091%	103,075	-99.997%
2024-11-19	0.037000	0.037000	0.030000	0.033000	+1.570%	146,842	-99.997%
2024-11-18	0.026010	0.033000	0.026010	0.032490	+13.800%	198,132	-99.997%
2024-11-15	0.032700	0.034000	0.025200	0.028550	-4.833%	118,856	-99.996%
2024-11-14	0.036400	0.036400	0.025700	0.030000	-11.765%	352,314	-99.997%
2024-11-13	0.032850	0.034500	0.025700	0.034000	+0.295%	817,057	-99.997%
2024-11-12	0.030200	0.036080	0.030000	0.033900	+12.252%	478,601	-99.997%
2024-11-11	0.035040	0.037000	0.030200	0.030200	-24.311%	540,855	-99.997%
2024-11-08	0.035000	0.040000	0.033000	0.039900	-0.250%	342,927	-99.997%
2024-11-07	0.043700	0.043700	0.032900	0.040000	-8.046%	310,285	-99.998%
2024-11-06	0.049500	0.049500	0.029800	0.043500	-8.805%	1,898,300	-99.998%
2024-11-05	0.043100	0.050000	0.040500	0.047700	+6.260%	206,565	-99.998%
2024-11-04	0.047300	0.050000	0.039200	0.044890	+15.103%	16,896	-99.998%
2024-11-01	0.035800	0.044300	0.035600	0.039000	+1.299%	141,045	-99.997%
2024-10-31	0.040000	0.042800	0.037500	0.038500	-3.750%	398,320	-99.997%
2024-10-30	0.051700	0.051700	0.039100	0.040000	0.000%	227,307	-99.998%
2024-10-29	0.045600	0.047100	0.039100	0.040000	-7.193%	478,474	-99.998%
2024-10-28	0.046500	0.047700	0.043000	0.043100	-7.312%	147,271	-99.998%
2024-10-25	0.049540	0.053800	0.046500	0.046500	-0.641%	71,386	-99.998%
2024-10-24	0.054540	0.055000	0.046700	0.046800	-19.588%	240,008	-99.998%
2024-10-23	0.052100	0.062800	0.052100	0.058200	+24.893%	91,842	-99.998%
2024-10-22	0.054700	0.065000	0.043000	0.046600	+0.215%	344,286	-99.998%
2024-10-21	0.052900	0.054800	0.046500	0.046500	-12.098%	28,891	-99.998%
2024-10-18	0.048950	0.052900	0.047970	0.052900	+22.738%	25,600	-99.998%
2024-10-17	0.055000	0.055000	0.043100	0.043100	-21.494%	128,612	-99.998%
2024-10-16	0.046000	0.054900	0.046000	0.054900	+7.227%	49,996	-99.998%
2024-10-15	0.045300	0.051400	0.044950	0.051200	+6.667%	101,693	-99.998%
2024-10-14	0.045100	0.048000	0.045100	0.048000	-2.932%	169,696	-99.998%
2024-10-11	0.045000	0.053900	0.045000	0.049450	-6.220%	189,357	-99.998%
2024-10-10	0.050000	0.052730	0.050000	0.052730	+5.460%	37,005	-99.998%
2024-10-09	0.046300	0.051800	0.043000	0.050000	+11.111%	194,679	-99.998%
2024-10-08	0.048000	0.055400	0.045000	0.045000	-10.000%	94,560	-99.998%
2024-10-07	0.045000	0.055500	0.045000	0.050000	-8.759%	55,641	-99.998%
2024-10-04	0.047000	0.055600	0.045000	0.054800	+10.819%	120,421	-99.998%
2024-10-03	0.053000	0.053000	0.048000	0.049450	+3.021%	30,205	-99.998%
2024-10-02	0.045000	0.052000	0.045000	0.048000	-0.415%	389,539	-99.998%
2024-10-01	0.045000	0.055360	0.045000	0.048200	+7.111%	266,402	-99.998%
2024-09-30	0.048700	0.048700	0.045000	0.045000	-5.759%	6,505	-99.998%
2024-09-27	0.050000	0.052300	0.045000	0.047750	-4.500%	247,303	-99.998%
2024-09-26	0.058900	0.058900	0.045000	0.050000	-15.254%	314,300	-99.998%
2024-09-25	0.057600	0.059600	0.053000	0.059000	-1.667%	54,589	-99.998%
2024-09-24	0.060000	0.066000	0.051000	0.060000	0.000%	208,942	-99.998%
2024-09-23	0.040500	0.060000	0.040500	0.060000	+33.333%	157,395	-99.998%
2024-09-20	0.050800	0.052550	0.043800	0.045000	-18.033%	125,437	-99.998%
2024-09-19	0.055600	0.060000	0.048300	0.054900	+3.977%	80,400	-99.998%
2024-09-18	0.056500	0.057900	0.050000	0.052800	+5.600%	23,840	-99.998%
2024-09-17	0.055600	0.055600	0.050000	0.050000	-8.088%	65,436	-99.998%
2024-09-16	0.048000	0.058000	0.048000	0.054400	+13.333%	250,343	-99.998%
2024-09-13	0.050800	0.055700	0.046130	0.048000	-3.030%	242,652	-99.998%
2024-09-12	0.055500	0.055600	0.048600	0.049500	-10.650%	44,638	-99.998%
2024-09-11	0.047300	0.059000	0.047300	0.055400	+7.573%	101,520	-99.998%
2024-09-10	0.047000	0.051900	0.044500	0.051500	+9.342%	282,063	-99.998%
2024-09-09	0.054500	0.055900	0.047100	0.047100	-5.422%	464,287	-99.998%
2024-09-06	0.049350	0.055000	0.045100	0.049800	-8.118%	94,893	-99.998%
2024-09-05	0.051000	0.055900	0.048700	0.054200	+2.457%	146,716	-99.998%
2024-09-04	0.053375	0.055100	0.047700	0.052900	-3.467%	295,465	-99.998%
2024-09-03	0.057000	0.057000	0.049000	0.054800	+8.730%	31,389	-99.998%
2024-08-30	0.052770	0.056100	0.050100	0.050400	+0.599%	61,921	-99.998%
2024-08-29	0.056300	0.056300	0.048500	0.050100	+0.200%	181,071	-99.998%
2024-08-28	0.047900	0.056100	0.047100	0.050000	+2.197%	303,303	-99.998%
2024-08-27	0.055000	0.060500	0.034400	0.048925	-11.847%	894,807	-99.998%
2024-08-26	0.059500	0.060600	0.055200	0.055500	-7.500%	160,811	-99.998%
2024-08-23	0.051500	0.063400	0.051500	0.060000	0.000%	105,258	-99.998%
2024-08-22	0.060000	0.063000	0.058000	0.060000	-0.166%	125,767	-99.998%
2024-08-21	0.063200	0.064000	0.060000	0.060100	+3.087%	123,753	-99.998%
2024-08-20	0.070100	0.070300	0.058300	0.058300	-10.856%	543,665	-99.998%
2024-08-19	0.059700	0.066900	0.059000	0.065400	+17.838%	673,772	-99.998%
2024-08-16	0.053200	0.063600	0.051100	0.055500	-0.538%	1,164,142	-99.998%
2024-08-15	0.065000	0.066100	0.055000	0.055800	-10.577%	1,689,682	-99.998%
2024-08-14	0.055500	0.065000	0.050200	0.062400	+5.584%	1,884,122	-99.998%
2024-08-13	0.072200	0.077100	0.059000	0.059100	-18.144%	1,796,727	-99.998%
2024-08-12	0.090000	0.095200	0.063000	0.072200	-24.000%	1,570,216	-99.999%
2024-08-09	0.095000	0.100000	0.085000	0.095000	-5.000%	92,954	-99.999%
2024-08-08	0.085000	0.100000	0.085000	0.100000	+6.496%	103,486	-99.999%
2024-08-07	0.100000	0.100000	0.080900	0.093900	-6.100%	70,203	-99.999%
2024-08-06	0.085000	0.100000	0.085000	0.100000	+17.647%	94,958	-99.999%
2024-08-05	0.080900	0.090000	0.080900	0.085000	0.000%	140,098	-99.999%
2024-08-02	0.090000	0.101500	0.085000	0.085000	-11.826%	67,105	-99.999%
2024-08-01	0.090000	0.101900	0.090000	0.096400	-5.397%	41,135	-99.999%
2024-07-31	0.101600	0.101900	0.096200	0.101900	+3.980%	256,345	-99.999%
2024-07-30	0.090000	0.101800	0.090000	0.098000	-0.407%	222,268	-99.999%
2024-07-29	0.085000	0.100000	0.085000	0.098400	-1.600%	218,657	-99.999%
2024-07-26	0.090000	0.102000	0.085000	0.100000	+16.279%	113,643	-99.999%
2024-07-25	0.086000	0.102100	0.085200	0.086000	-1.149%	37,400	-99.999%
2024-07-24	0.090000	0.109000	0.087000	0.087000	-14.993%	133,954	-99.999%
2024-07-23	0.085200	0.105200	0.085200	0.102345	-0.249%	197,108	-99.999%
2024-07-22	0.110000	0.110000	0.085000	0.102600	-3.299%	42,571	-99.999%
2024-07-19	0.108000	0.110000	0.085000	0.106100	+1.048%	19,915	-99.999%
2024-07-18	0.105000	0.110000	0.093000	0.105000	0.000%	257,302	-99.999%
2024-07-17	0.100500	0.105000	0.085000	0.105000	+1.942%	109,594	-99.999%
2024-07-16	0.102400	0.105000	0.085000	0.103000	+27.160%	318,581	-99.999%
2024-07-15	0.100000	0.102500	0.081000	0.081000	-10.497%	97,818	-99.999%
2024-07-12	0.081000	0.100000	0.081000	0.090500	-7.179%	251,519	-99.999%
2024-07-11	0.075000	0.100000	0.075000	0.097500	+23.418%	157,700	-99.999%
2024-07-10	0.081400	0.090000	0.075000	0.079000	-9.817%	57,558	-99.999%
2024-07-09	0.081000	0.089900	0.075000	0.087600	-2.667%	119,488	-99.999%
2024-07-08	0.070000	0.100000	0.069000	0.090000	+15.385%	65,950	-99.999%
2024-07-05	0.078000	0.094000	0.078000	0.078000	-2.500%	42,257	-99.999%
2024-07-03	0.080000	0.080000	0.069900	0.080000	+14.449%	80,604	-99.999%
2024-07-02	0.063000	0.084000	0.063000	0.069900	+10.952%	174,508	-99.999%
2024-07-01	0.062000	0.088600	0.062000	0.063000	-26.744%	309,051	-99.998%
2024-06-28	0.089000	0.089000	0.067500	0.086000	+14.667%	244,729	-99.999%
2024-06-27	0.082500	0.090200	0.075000	0.075000	-20.255%	623,957	-99.999%
2024-06-26	0.087150	0.098000	0.082500	0.094050	-4.031%	111,885	-99.999%
2024-06-25	0.090250	0.098000	0.082500	0.098000	0.000%	1,571	-99.999%
2024-06-24	0.090000	0.098000	0.082000	0.098000	+6.348%	21,720	-99.999%
2024-06-21	0.081000	0.100000	0.079103	0.092150	+2.389%	510,244	-99.999%
2024-06-20	0.081000	0.095000	0.081000	0.090000	0.000%	68,270	-99.999%
2024-06-18	0.090000	0.096000	0.081500	0.090000	+5.263%	71,126	-99.999%
2024-06-17	0.090000	0.090000	0.082000	0.085500	-3.933%	75,954	-99.999%
2024-06-14	0.081000	0.089000	0.081000	0.089000	+7.100%	127,043	-99.999%
2024-06-13	0.083100	0.088000	0.083100	0.083100	0.000%	104,413	-99.999%
2024-06-12	0.090000	0.090000	0.083100	0.083100	-7.667%	81,925	-99.999%
2024-06-11	0.085400	0.095000	0.083400	0.090000	0.000%	176,260	-99.999%
2024-06-10	0.087500	0.100000	0.087500	0.090000	+2.857%	274,652	-99.999%
2024-06-07	0.094000	0.095900	0.082200	0.087500	-4.891%	34,193	-99.999%
2024-06-06	0.092700	0.095700	0.087500	0.092000	-1.288%	43,725	-99.999%
2024-06-05	0.092050	0.093200	0.087900	0.093200	-1.895%	32,216	-99.999%
2024-06-04	0.091800	0.097600	0.087600	0.095000	+0.849%	44,902	-99.999%
2024-06-03	0.094300	0.096800	0.087600	0.094200	-5.800%	156,447	-99.999%
2024-05-31	0.099000	0.100000	0.087900	0.100000	+1.010%	46,030	-99.999%
2024-05-30	0.088000	0.100000	0.088000	0.099000	+13.014%	25,797	-99.999%
2024-05-29	0.088000	0.104000	0.087600	0.087600	-2.667%	160,225	-99.999%
2024-05-28	0.093700	0.104000	0.087500	0.090000	-3.485%	144,198	-99.999%

.dark-mode .GzfbpP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GzfbpP{ color: #333333; background-color: white; border: 2px solid #333333; }FFNTF4FRONT VENTURES CORPstock OTC

FFNTF
4FRONT VENTURES CORP
stock OTC