Stockscreener 앱 받기
0.0007
70.83%
-0.0017
4Front Ventures Corp (Sub Voting) 주식 (FFNTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $0.002 | $0.0006 | $0.0014 | 7,871,411.0 | -70.83% |
| 2025-05-16 | $0.0024 | $0.0015 | $0.0009 | 95,763.0 | +20.00% |
| 2025-05-15 | $0.003 | $0.002 | $0.001 | 576,356.0 | -33.33% |
| 2025-05-14 | $0.003 | $0.003 | $0.00 | 59,253.0 | +0.00% |
| 2025-05-13 | $0.003 | $0.0026 | $0.0004 | 125,358.0 | +7.14% |
| 2025-05-12 | $0.003 | $0.0026 | $0.0004 | 87,628.0 | +1.82% |
| 2025-05-09 | $0.003 | $0.0021 | $0.0009 | 2,549,619.0 | +1.85% |
| 2025-05-08 | $0.003 | $0.0015 | $0.0015 | 2,553,053.0 | -22.86% |
| 2025-05-07 | $0.004 | $0.00315 | $0.00085 | 1,161,002.0 | +16.67% |
| 2025-05-06 | $0.0045 | $0.0025 | $0.002 | 1,109,697.0 | +18.67% |
| 2025-05-05 | $0.0027 | $0.0023 | $0.0004 | 560,621.0 | -12.83% |
| 2025-05-02 | $0.0029 | $0.0019 | $0.0010 | 466,863.0 | +0.00% |
| 2025-05-01 | $0.003 | $0.002 | $0.001 | 577,886.0 | +45.00% |
| 2025-04-30 | $0.0021 | $0.0019 | $0.0002 | 1,087,209.0 | +0.00% |
| 2025-04-29 | $0.0022 | $0.0019 | $0.0003 | 740,044.0 | -9.09% |
| 2025-04-28 | $0.00246 | $0.0021 | $0.000356 | 89,329.0 | -12.00% |
| 2025-04-25 | $0.0025 | $0.002 | $0.0005 | 376,328.0 | +25.00% |
4Front Ventures Corp (Sub Voting) 주식 (FFNTF) 연도별 가격 이력
이 심층 분석에서는 4Front Ventures Corp (Sub Voting) 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFNTF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 4Front Ventures Corp (Sub Voting) 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
4Front Ventures Corp (Sub Voting) 주식 (FFNTF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0045 | $0.0006 | $0.0039 | 17,794,510.0 | -65.00% |
| 2025-04 | $0.015 | $0.0015 | $0.0135 | 81,936,251.0 | -85.71% |
| 2025-03 | $0.022 | $0.01 | $0.012 | 8,580,529.0 | -39.13% |
| 2025-02 | $0.0284 | $0.0088 | $0.0196 | 2,545,599.0 | +100.87% |
| 2025-01 | $0.0182 | $0.0052 | $0.013 | 7,737,960.0 | -15.19% |
4Front Ventures Corp (Sub Voting) 주식 (FFNTF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.037 | $0.0099 | $0.0271 | 18,190,010.0 | -66.10% |
| 2024-11 | $0.05 | $0.0251 | $0.0249 | 9,677,726.0 | -23.38% |
| 2024-10 | $0.065 | $0.0375 | $0.0275 | 3,883,509.0 | -14.44% |
| 2024-09 | $0.066 | $0.0405 | $0.0255 | 3,239,113.0 | -10.71% |
| 2024-08 | $0.1019 | $0.0344 | $0.0675 | 11,811,199.0 | -50.54% |
| 2024-07 | $0.11 | $0.062 | $0.048 | 3,283,791.0 | +18.49% |
| 2024-06 | $0.10 | $0.0675 | $0.0325 | 2,805,232.0 | -14.00% |
| 2024-05 | $0.154 | $0.08 | $0.074 | 5,665,854.0 | -18.23% |
| 2024-04 | $0.125 | $0.075 | $0.05 | 5,205,715.0 | +9.20% |
| 2024-03 | $0.1218 | $0.068 | $0.0538 | 5,215,063.0 | +14.29% |
| 2024-02 | $0.13 | $0.075 | $0.055 | 11,453,043.0 | -13.96% |
| 2024-01 | $0.14 | $0.0542 | $0.0858 | 13,230,511.0 | +14.70% |
4Front Ventures Corp (Sub Voting) 주식 (FFNTF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.155 | $0.0823 | $0.0728 | 7,729,872.0 | -15.85% |
| 2023-11 | $0.225 | $0.10 | $0.125 | 5,941,784.0 | -41.00% |
| 2023-10 | $0.275 | $0.14 | $0.135 | 9,281,328.0 | -20.00% |
| 2023-09 | $0.295 | $0.125 | $0.17 | 5,903,471.0 | +96.85% |
| 2023-08 | $0.143 | $0.0674 | $0.0756 | 5,109,460.0 | -9.29% |
| 2023-07 | $0.17 | $0.115 | $0.055 | 1,991,156.0 | -10.20% |
| 2023-06 | $0.17 | $0.1162 | $0.0538 | 2,383,767.0 | -5.52% |
| 2023-05 | $0.2131 | $0.1526 | $0.0605 | 2,781,817.0 | -0.48% |
| 2023-04 | $0.1943 | $0.1473 | $0.047 | 2,616,554.0 | -7.11% |
| 2023-03 | $0.2575 | $0.169 | $0.0885 | 22,843,974.0 | -21.92% |
| 2023-02 | $0.2645 | $0.218 | $0.0465 | 2,126,625.0 | -7.86% |
| 2023-01 | $0.3091 | $0.21 | $0.0991 | 4,851,598.0 | +6.25% |
0.20%
9.45%
자본화:
|
볼륨(24시간):