Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (OP: FFNTF )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.2040 0.2336 0.1900 0.2335 648,082 +0.03(+16.75%)
Dec 29, 2022 0.1970 0.2200 0.1944 0.2000 1,053,988 -0.01(-4.76%)
Dec 28, 2022 0.2230 0.2278 0.1995 0.2100 807,030 -0.01(-4.55%)
Dec 27, 2022 0.2339 0.2560 0.2200 0.2200 510,042 -0.03(-13.01%)
Dec 23, 2022 0.2910 0.2910 0.2330 0.2529 1,500,259 -0.02(-7.19%)
Dec 22, 2022 0.2703 0.2825 0.2698 0.2725 288,359 -0.01(-4.95%)
Dec 21, 2022 0.3140 0.3200 0.2808 0.2867 341,616 -0.02(-5.41%)
Dec 20, 2022 0.2710 0.3100 0.2560 0.3031 917,610 +0.02(+8.21%)
Dec 19, 2022 0.3508 0.3508 0.2700 0.2801 617,951 -0.06(-17.74%)
Dec 16, 2022 0.3000 0.3669 0.3000 0.3405 152,620 +0.01(+3.18%)
Dec 15, 2022 0.3400 0.3670 0.3110 0.3300 619,385 -0.01(-4.35%)
Dec 14, 2022 0.4020 0.4020 0.3300 0.3450 199,164 -0.03(-7.51%)
Dec 13, 2022 0.3731 0.3879 0.3529 0.3730 123,929 +0.01(+1.61%)
Dec 12, 2022 0.3700 0.4140 0.3654 0.3671 155,913 -0.03(-6.71%)
Dec 09, 2022 0.3954 0.4320 0.3935 0.3935 254,182 -0.00(-0.38%)
Dec 08, 2022 0.4327 0.4400 0.3950 0.3950 315,225 -0.05(-11.20%)
Dec 07, 2022 0.4401 0.4650 0.4000 0.4448 285,676 -0.02(-4.73%)
Dec 06, 2022 0.4984 0.5160 0.4251 0.4669 560,603 -0.04(-8.02%)
Dec 05, 2022 0.5185 0.5779 0.4852 0.5076 708,184 -0.01(-2.38%)
Dec 02, 2022 0.4526 0.5248 0.4495 0.5200 565,430 +0.05(+9.75%)
Dec 01, 2022 0.4466 0.4895 0.4230 0.4738 284,763 +0.01(+2.33%)
Nov 30, 2022 0.4500 0.4751 0.4439 0.4630 66,463 +0.01(+1.76%)
Nov 29, 2022 0.4010 0.4650 0.4010 0.4550 255,968 -0.01(-1.52%)
Nov 28, 2022 0.4098 0.4637 0.4050 0.4620 84,348 -0.00(-0.65%)
Nov 25, 2022 0.4301 0.4650 0.4295 0.4650 384,462 -0.01(-1.17%)
Nov 23, 2022 0.4495 0.4818 0.4278 0.4705 649,627 +0.02(+4.70%)
Nov 22, 2022 0.4069 0.4495 0.4053 0.4494 195,819 +0.02(+5.79%)
Nov 21, 2022 0.4345 0.4345 0.4100 0.4248 56,587 -0.02(-5.31%)
Nov 18, 2022 0.4970 0.4970 0.4249 0.4486 144,875 -0.02(-3.53%)
Nov 17, 2022 0.4770 0.4814 0.4360 0.4650 214,497 -0.01(-2.92%)
Nov 16, 2022 0.4000 0.4790 0.3969 0.4790 782,787 +0.08(+20.05%)
Nov 15, 2022 0.3600 0.4100 0.3500 0.3990 375,924 +0.04(+9.62%)
Nov 14, 2022 0.3815 0.4141 0.3450 0.3640 461,266 -0.02(-3.96%)
Nov 11, 2022 0.3889 0.3950 0.3700 0.3790 53,836 +0.00(+0.13%)
Nov 10, 2022 0.3525 0.3855 0.3452 0.3785 280,533 +0.03(+7.38%)
Nov 09, 2022 0.3540 0.3748 0.3339 0.3525 394,678 +0.01(+3.04%)
Nov 08, 2022 0.3077 0.3518 0.3077 0.3421 132,372 +0.00(+0.62%)
Nov 07, 2022 0.3900 0.3900 0.3100 0.3400 262,588 -0.02(-6.59%)
Nov 04, 2022 0.3400 0.3687 0.3363 0.3640 170,383 +0.01(+4.00%)
Nov 03, 2022 0.3310 0.3562 0.3200 0.3500 276,250 +0.02(+5.74%)
Nov 02, 2022 0.3500 0.3596 0.3200 0.3310 293,310 -0.01(-4.06%)
Nov 01, 2022 0.3940 0.4154 0.3450 0.3450 810,861 -0.06(-15.79%)
Oct 31, 2022 0.4000 0.4300 0.3774 0.4097 414,207 +0.01(+2.42%)
Oct 28, 2022 0.3900 0.4000 0.3800 0.4000 61,997 +0.00(+0.03%)
Oct 27, 2022 0.4012 0.4060 0.3750 0.3999 246,507 +0.01(+2.30%)
Oct 26, 2022 0.4177 0.4177 0.3669 0.3909 306,095 -0.02(-4.50%)
Oct 25, 2022 0.4184 0.4400 0.3857 0.4093 359,944 -0.00(-1.11%)
Oct 24, 2022 0.3700 0.4139 0.3700 0.4139 87,427 -0.00(-0.98%)
Oct 21, 2022 0.4250 0.4276 0.3665 0.4180 313,199 -0.00(-0.99%)
Oct 20, 2022 0.3900 0.4222 0.3700 0.4222 255,351 +0.03(+8.26%)
Oct 19, 2022 0.3699 0.4260 0.3699 0.3900 248,545 +0.01(+1.48%)
Oct 18, 2022 0.3600 0.4040 0.3600 0.3843 54,853 -0.00(-0.31%)
Oct 17, 2022 0.3730 0.3999 0.3588 0.3855 60,409 +0.01(+2.31%)
Oct 14, 2022 0.3670 0.4066 0.3639 0.3768 131,287 -0.03(-7.35%)
Oct 13, 2022 0.3988 0.4164 0.3605 0.4067 125,745 +0.00(+0.82%)
Oct 12, 2022 0.3850 0.4040 0.3673 0.4034 96,045 -0.00(-0.15%)
Oct 11, 2022 0.3612 0.4257 0.3502 0.4040 481,276 +0.00(+1.00%)
Oct 10, 2022 0.4100 0.4110 0.3500 0.4000 209,889 +0.01(+2.77%)
Oct 07, 2022 0.4800 0.5346 0.3720 0.3892 1,051,792 -0.08(-17.19%)
Oct 06, 2022 0.3490 0.4948 0.3490 0.4700 1,195,763 +0.11(+29.12%)
Oct 05, 2022 0.3462 0.3640 0.3360 0.3640 154,896 +0.02(+5.75%)
Oct 04, 2022 0.3565 0.3714 0.3442 0.3442 68,369 +0.00(+1.24%)
Oct 03, 2022 0.3050 0.3531 0.3050 0.3400 159,688 +0.02(+4.97%)
Sep 30, 2022 0.3117 0.3347 0.3084 0.3239 115,871 -0.00(-0.09%)
Sep 29, 2022 0.3170 0.3260 0.3000 0.3242 105,725 -0.00(-1.46%)
Sep 28, 2022 0.3000 0.3302 0.2830 0.3290 500,942 +0.02(+6.51%)
Sep 27, 2022 0.3289 0.3482 0.3000 0.3089 158,881 -0.02(-6.39%)
Sep 26, 2022 0.3470 0.3500 0.3100 0.3300 279,310 -0.01(-1.52%)
Sep 23, 2022 0.3353 0.3800 0.3231 0.3351 461,456 -0.05(-11.89%)
Sep 22, 2022 0.3968 0.4103 0.3803 0.3803 175,949 -0.04(-8.58%)
Sep 21, 2022 0.4060 0.4200 0.4025 0.4160 92,082 -0.01(-1.47%)
Sep 20, 2022 0.3960 0.4389 0.3820 0.4222 276,388 +0.00(+0.07%)
Sep 19, 2022 0.4245 0.4500 0.4060 0.4219 210,661 -0.03(-6.24%)
Sep 16, 2022 0.4599 0.4601 0.4287 0.4500 143,758 -0.02(-3.33%)
Sep 15, 2022 0.4601 0.4920 0.4350 0.4655 125,038 -0.03(-5.39%)
Sep 14, 2022 0.4752 0.4920 0.4750 0.4920 16,741 +0.02(+3.58%)
Sep 13, 2022 0.5000 0.5076 0.4605 0.4750 70,706 -0.02(-4.50%)
Sep 12, 2022 0.5120 0.5480 0.4761 0.4974 146,173 -0.01(-2.36%)
Sep 09, 2022 0.5162 0.5256 0.4990 0.5094 94,267 +0.02(+3.96%)
Sep 08, 2022 0.4910 0.5100 0.4900 0.4900 110,417 +0.00(+0.00%)
Sep 07, 2022 0.5000 0.5054 0.4850 0.4900 77,716 -0.00(-0.02%)
Sep 06, 2022 0.5400 0.5400 0.4901 0.4901 87,070 -0.01(-2.93%)
Sep 02, 2022 0.5219 0.5460 0.5049 0.5049 134,850 -0.03(-5.27%)
Sep 01, 2022 0.5510 0.5650 0.5001 0.5330 212,921 -0.03(-4.62%)
Aug 31, 2022 0.5500 0.5640 0.5200 0.5588 324,737 +0.00(+0.72%)
Aug 30, 2022 0.5401 0.5605 0.5300 0.5548 92,382 -0.01(-0.93%)
Aug 29, 2022 0.5401 0.5708 0.5401 0.5600 191,517 +0.01(+2.19%)
Aug 26, 2022 0.5730 0.5779 0.5410 0.5480 234,444 -0.02(-4.20%)
Aug 25, 2022 0.5500 0.5740 0.5320 0.5720 472,617 +0.02(+4.00%)
Aug 24, 2022 0.5489 0.5589 0.5200 0.5500 91,699 +0.02(+3.77%)
Aug 23, 2022 0.5476 0.5551 0.5300 0.5300 124,829 -0.02(-2.93%)
Aug 22, 2022 0.5638 0.5816 0.5311 0.5460 147,740 -0.02(-4.21%)
Aug 19, 2022 0.5752 0.6117 0.5579 0.5700 116,018 -0.01(-2.25%)
Aug 18, 2022 0.5630 0.5831 0.5556 0.5831 57,939 +0.02(+3.57%)
Aug 17, 2022 0.5906 0.5906 0.5600 0.5630 65,632 -0.02(-2.93%)
Aug 16, 2022 0.5611 0.5698 0.5301 0.5800 230,726 +0.02(+3.57%)
Aug 15, 2022 0.5590 0.5825 0.5300 0.5600 263,987 +0.00(+0.00%)
Aug 12, 2022 0.5550 0.5700 0.5301 0.5600 287,992 -0.00(-0.37%)
Aug 11, 2022 0.5815 0.5850 0.5530 0.5621 90,369 -0.02(-3.58%)
Aug 10, 2022 0.5301 0.5850 0.5301 0.5830 164,736 +0.01(+1.57%)
Aug 09, 2022 0.5540 0.5780 0.5421 0.5740 89,683 +0.02(+3.18%)
Aug 08, 2022 0.5410 0.5565 0.5410 0.5563 196,601 +0.01(+1.15%)
Aug 05, 2022 0.5500 0.5607 0.5400 0.5500 124,089 +0.00(+0.00%)
Aug 04, 2022 0.5884 0.5999 0.5497 0.5500 254,853 -0.03(-5.98%)
Aug 03, 2022 0.6270 0.6270 0.5750 0.5850 95,196 -0.01(-1.27%)
Aug 02, 2022 0.5999 0.6000 0.5800 0.5925 159,337 +0.02(+3.04%)
Aug 01, 2022 0.5800 0.6290 0.5700 0.5750 163,683 -0.03(-4.17%)
Jul 29, 2022 0.6200 0.6350 0.5808 0.6000 61,421 +0.00(+0.00%)
Jul 28, 2022 0.5500 0.6008 0.5500 0.6000 105,390 +0.01(+1.10%)
Jul 27, 2022 0.6400 0.6487 0.5900 0.5935 262,444 -0.04(-5.79%)
Jul 26, 2022 0.6700 0.6814 0.6088 0.6300 206,160 -0.03(-4.43%)
Jul 25, 2022 0.6600 0.7000 0.6400 0.6592 113,786 -0.01(-1.57%)
Jul 22, 2022 0.6200 0.6700 0.5952 0.6697 513,275 +0.05(+8.02%)
Jul 21, 2022 0.6166 0.6337 0.5826 0.6200 609,203 +0.00(+0.55%)
Jul 20, 2022 0.6000 0.6727 0.5699 0.6166 1,469,450 +0.04(+7.10%)
Jul 19, 2022 0.5500 0.5757 0.5339 0.5757 588,466 +0.03(+5.71%)
Jul 18, 2022 0.5290 0.5600 0.5038 0.5446 399,649 +0.03(+4.89%)
Jul 15, 2022 0.5395 0.5635 0.5100 0.5192 397,610 -0.02(-4.51%)
Jul 14, 2022 0.5206 0.5723 0.4991 0.5437 681,107 +0.02(+4.36%)
Jul 13, 2022 0.5100 0.5290 0.4964 0.5210 391,930 +0.01(+1.98%)
Jul 12, 2022 0.4735 0.5276 0.4735 0.5109 230,045 +0.00(+0.10%)
Jul 11, 2022 0.5205 0.5282 0.5100 0.5104 3,690,527 -0.02(-3.70%)
Jul 08, 2022 0.5402 0.5500 0.4933 0.5300 1,714,678 -0.02(-3.64%)
Jul 07, 2022 0.5300 0.5890 0.5250 0.5500 2,164,598 +0.01(+2.46%)
Jul 06, 2022 0.5340 0.5798 0.5254 0.5368 577,432 +0.02(+2.91%)
Jul 05, 2022 0.5253 0.5550 0.5040 0.5216 292,539 -0.01(-1.21%)
Jul 01, 2022 0.5500 0.5548 0.5135 0.5280 393,632 -0.02(-4.00%)
Jun 30, 2022 0.5494 0.6080 0.5144 0.5500 477,693 -0.02(-3.51%)
Jun 29, 2022 0.6000 0.6000 0.5200 0.5700 271,973 -0.02(-2.81%)
Jun 28, 2022 0.5630 0.5947 0.5530 0.5865 143,036 -0.01(-1.45%)
Jun 27, 2022 0.6160 0.6160 0.5500 0.5951 303,352 +0.02(+2.60%)
Jun 24, 2022 0.5500 0.5848 0.5301 0.5800 189,508 +0.04(+7.41%)
Jun 23, 2022 0.5400 0.5624 0.5376 0.5400 1,423,906 -0.01(-1.82%)
Jun 22, 2022 0.5800 0.5800 0.5412 0.5500 686,876 -0.01(-1.79%)
Jun 21, 2022 0.5900 0.6130 0.5600 0.5600 1,013,136 -0.04(-7.25%)
Jun 17, 2022 0.6100 0.6395 0.5920 0.6038 637,601 -0.01(-1.82%)
Jun 16, 2022 0.6550 0.6562 0.6100 0.6150 2,344,263 -0.04(-6.26%)
Jun 15, 2022 0.6535 0.6792 0.6252 0.6561 186,669 +0.03(+4.29%)
Jun 14, 2022 0.6377 0.6600 0.6100 0.6291 370,890 -0.02(-3.22%)
Jun 13, 2022 0.6980 0.7072 0.6400 0.6500 526,061 -0.05(-7.14%)
Jun 10, 2022 0.6766 0.7120 0.6650 0.7000 1,034,442 +0.02(+2.94%)
Jun 09, 2022 0.6605 0.6800 0.6316 0.6800 517,296 -0.01(-1.53%)
Jun 08, 2022 0.7020 0.7079 0.6569 0.6906 401,395 +0.02(+3.41%)
Jun 07, 2022 0.7121 0.7121 0.6677 0.6678 197,633 -0.05(-6.86%)
Jun 06, 2022 0.7100 0.7366 0.7001 0.7170 204,394 +0.00(+0.20%)
Jun 03, 2022 0.7100 0.7277 0.7080 0.7156 14,438 +0.00(+0.08%)
Jun 02, 2022 0.6950 0.7490 0.6950 0.7150 30,888 +0.01(+1.98%)
Jun 01, 2022 0.6950 0.7578 0.6950 0.7011 125,157 -0.05(-6.52%)
May 31, 2022 0.7149 0.7500 0.6920 0.7500 324,539 +0.05(+6.53%)
May 27, 2022 0.7550 0.7550 0.6900 0.7040 984,888 -0.04(-4.86%)
May 26, 2022 0.7226 0.7400 0.7050 0.7400 404,893 +0.03(+4.23%)
May 25, 2022 0.7366 0.7500 0.7100 0.7100 238,234 -0.02(-2.86%)
May 24, 2022 0.7132 0.7449 0.7000 0.7309 462,419 +0.01(+2.01%)
May 23, 2022 0.6600 0.7230 0.6600 0.7165 119,100 +0.02(+2.18%)
May 20, 2022 0.6630 0.7157 0.6630 0.7012 82,520 +0.01(+0.94%)
May 19, 2022 0.6970 0.7155 0.6900 0.6947 74,273 -0.02(-2.33%)
May 18, 2022 0.7120 0.7292 0.6903 0.7113 87,994 -0.02(-2.56%)
May 17, 2022 0.7369 0.7600 0.7049 0.7300 145,280 -0.01(-0.90%)
May 16, 2022 0.7050 0.7393 0.7050 0.7366 71,630 +0.02(+2.93%)
May 13, 2022 0.7183 0.7469 0.7080 0.7156 139,722 -0.00(-0.06%)
May 12, 2022 0.6990 0.7500 0.6850 0.7160 198,307 +0.03(+3.77%)
May 11, 2022 0.6760 0.7464 0.6760 0.6900 210,525 -0.05(-6.73%)
May 10, 2022 0.6887 0.7413 0.6850 0.7398 701,932 +0.03(+3.89%)
May 09, 2022 0.7013 0.7400 0.6900 0.7121 848,443 -0.04(-5.05%)
May 06, 2022 0.7100 0.7509 0.6900 0.7500 443,162 +0.03(+4.57%)
May 05, 2022 0.7627 0.7795 0.6870 0.7172 688,960 -0.05(-6.86%)
May 04, 2022 0.7945 0.7945 0.7434 0.7700 155,911 +0.01(+1.84%)
May 03, 2022 0.7107 0.7590 0.7089 0.7561 156,990 +0.03(+3.58%)
May 02, 2022 0.7200 0.7300 0.7000 0.7300 93,547 -0.01(-1.35%)
Apr 29, 2022 0.7115 0.7500 0.7001 0.7400 374,651 +0.01(+1.31%)
Apr 28, 2022 0.6901 0.7304 0.6900 0.7304 263,067 +0.01(+1.59%)
Apr 27, 2022 0.6906 0.7190 0.6800 0.7190 425,307 +0.00(+0.43%)
Apr 26, 2022 0.6900 0.7159 0.6800 0.7159 189,180 +0.01(+0.72%)
Apr 25, 2022 0.6883 0.7174 0.6850 0.7108 219,046 +0.01(+1.21%)
Apr 22, 2022 0.7175 0.7175 0.6800 0.7023 148,101 -0.02(-2.10%)
Apr 21, 2022 0.7610 0.7610 0.6900 0.7174 320,620 -0.00(-0.36%)
Apr 20, 2022 0.7010 0.7770 0.7000 0.7200 90,711 -0.00(-0.59%)
Apr 19, 2022 0.7125 0.7440 0.7000 0.7243 161,019 +0.01(+0.78%)
Apr 18, 2022 0.7195 0.7200 0.6600 0.7187 765,066 +0.01(+1.23%)
Apr 14, 2022 0.6655 0.7340 0.6655 0.7100 553,763 +0.00(+0.00%)
Apr 13, 2022 0.6500 0.7200 0.6500 0.7100 457,005 +0.00(+0.00%)
Apr 12, 2022 0.6900 0.7165 0.6692 0.7100 542,891 -0.01(-1.39%)
Apr 11, 2022 0.7135 0.7480 0.7019 0.7200 264,619 -0.00(-0.22%)
Apr 08, 2022 0.7351 0.7434 0.7150 0.7216 260,478 -0.02(-2.70%)
Apr 07, 2022 0.7661 0.7825 0.7000 0.7416 610,723 -0.03(-3.75%)
Apr 06, 2022 0.7915 0.7915 0.7100 0.7705 591,300 -0.01(-1.72%)
Apr 05, 2022 0.7538 0.7840 0.6943 0.7840 679,702 +0.04(+5.16%)
Apr 04, 2022 0.8173 0.8700 0.7455 0.7455 137,345 -0.07(-9.02%)
Apr 01, 2022 0.7935 0.8450 0.7540 0.8194 406,874 +0.02(+2.42%)
Mar 31, 2022 0.8000 0.8139 0.7465 0.8000 382,252 +0.02(+2.89%)
Mar 30, 2022 0.7300 0.7900 0.7300 0.7775 304,897 +0.02(+2.20%)
Mar 29, 2022 0.7153 0.7643 0.7004 0.7608 257,943 +0.04(+5.92%)
Mar 28, 2022 0.7200 0.7283 0.6692 0.7183 313,842 -0.00(-0.24%)
Mar 25, 2022 0.7080 0.8110 0.7080 0.7200 438,619 -0.04(-4.70%)
Mar 24, 2022 0.8122 0.8251 0.7460 0.7555 391,019 -0.03(-4.37%)
Mar 23, 2022 0.8500 0.8500 0.7800 0.7900 67,375 -0.04(-4.80%)
Mar 22, 2022 0.7950 0.8511 0.7738 0.8298 363,299 +0.05(+6.38%)
Mar 21, 2022 0.7720 0.7950 0.7301 0.7800 88,052 +0.06(+7.59%)
Mar 18, 2022 0.8100 0.8288 0.7146 0.7250 471,466 -0.09(-10.49%)
Mar 17, 2022 0.8250 0.8399 0.7690 0.8100 227,889 -0.01(-0.86%)
Mar 16, 2022 0.8171 0.8296 0.7560 0.8170 449,687 +0.01(+1.73%)
Mar 15, 2022 0.7600 0.8060 0.7300 0.8031 309,866 +0.05(+7.08%)
Mar 14, 2022 0.8380 0.8380 0.7320 0.7500 401,769 -0.05(-6.25%)
Mar 11, 2022 0.8127 0.8200 0.7700 0.8000 120,651 -0.01(-1.40%)
Mar 10, 2022 0.7210 0.8274 0.7210 0.8114 251,140 +0.00(+0.17%)
Mar 09, 2022 0.7900 0.8490 0.7720 0.8100 365,248 +0.02(+2.67%)
Mar 08, 2022 0.8000 0.8050 0.7450 0.7889 311,259 +0.00(+0.57%)
Mar 07, 2022 0.8200 0.8200 0.7400 0.7844 203,990 +0.00(+0.31%)
Mar 04, 2022 0.7634 0.8440 0.7634 0.7820 168,399 -0.02(-2.25%)
Mar 03, 2022 0.7410 0.8200 0.7410 0.8000 261,732 -0.03(-3.61%)
Mar 02, 2022 0.8700 0.8700 0.7800 0.8300 154,024 -0.02(-2.35%)
Mar 01, 2022 0.7820 0.8500 0.7300 0.8500 492,699 +0.00(+0.00%)
Feb 28, 2022 0.7896 0.8500 0.7490 0.8500 339,845 +0.05(+6.64%)
Feb 25, 2022 0.7600 0.8100 0.7400 0.7971 376,364 +0.02(+2.19%)
Feb 24, 2022 0.6800 0.7800 0.6600 0.7800 487,551 +0.06(+8.33%)
Feb 23, 2022 0.6274 0.7200 0.6274 0.7200 330,451 +0.07(+10.77%)
Feb 22, 2022 0.6700 0.6809 0.6400 0.6500 105,269 -0.02(-2.42%)
Feb 18, 2022 0.6661 0 +0.00(+0.17%)
Feb 17, 2022 0.7000 0.7050 0.6650 0.6650 148,420 -0.04(-5.67%)
Feb 16, 2022 0.6796 0.7483 0.6796 0.7050 391,485 +0.01(+1.76%)
Feb 15, 2022 0.6807 0.7000 0.6790 0.6928 133,665 +0.03(+3.74%)
Feb 14, 2022 0.6387 0.6930 0.6387 0.6678 254,407 +0.02(+2.72%)
Feb 11, 2022 0.6224 0.7103 0.6224 0.6501 345,526 -0.02(-2.84%)
Feb 10, 2022 0.7130 0.8080 0.6514 0.6691 1,003,850 -0.04(-5.65%)
Feb 09, 2022 0.6507 0.7215 0.6488 0.7092 365,987 +0.06(+9.11%)
Feb 08, 2022 0.6486 0.6911 0.6300 0.6500 443,946 +0.03(+4.12%)
Feb 07, 2022 0.6916 0.7514 0.6143 0.6243 533,868 -0.06(-8.42%)
Feb 04, 2022 0.6373 0.8344 0.5900 0.6817 1,013,653 +0.06(+8.92%)
Feb 03, 2022 0.6788 0.6223 0.6259 376,916 -0.07(-9.67%)
Feb 02, 2022 0.7650 0.7705 0.6929 0.6929 151,612 -0.06(-7.82%)
Feb 01, 2022 0.6600 0.8000 0.6505 0.7517 630,951 +0.09(+14.19%)
Jan 31, 2022 0.6500 0.6650 0.6380 0.6583 217,755 +0.02(+3.41%)
Jan 28, 2022 0.6361 0.6650 0.6050 0.6366 647,988 -0.01(-2.06%)
Jan 27, 2022 0.6396 0.6700 0.5623 0.6500 938,311 -0.01(-1.52%)
Jan 26, 2022 0.7200 0.7200 0.6400 0.6600 1,266,679 -0.03(-4.21%)
Jan 25, 2022 0.7299 0.7299 0.6468 0.6890 1,043,058 -0.02(-2.63%)
Jan 24, 2022 0.7721 0.7925 0.6481 0.7076 3,815,161 -0.09(-10.90%)
Jan 21, 2022 0.8200 0.8361 0.7501 0.7942 1,332,895 -0.05(-5.45%)
Jan 20, 2022 0.8900 0.9000 0.8265 0.8400 765,853 -0.05(-5.62%)
Jan 19, 2022 0.9019 0.9223 0.8700 0.8900 1,157,701 -0.02(-2.20%)
Jan 18, 2022 0.9300 0.9565 0.9000 0.9100 210,024 -0.01(-1.10%)
Jan 14, 2022 0.9201 0 -0.01(-1.55%)
Jan 13, 2022 0.9736 0.9736 0.9300 0.9346 132,723 -0.03(-2.62%)
Jan 12, 2022 0.8480 0.9597 0.8480 0.9597 420,060 +0.01(+1.56%)
Jan 11, 2022 0.9400 0.9700 0.9200 0.9450 400,592 -0.01(-1.03%)
Jan 10, 2022 0.9500 0.9800 0.9500 0.9548 100,366 +0.00(+0.51%)
Jan 07, 2022 0.9496 0.9882 0.9496 0.9500 152,547 -0.02(-2.05%)
Jan 06, 2022 0.9501 0.9881 0.9500 0.9699 435,376 -0.00(-0.01%)
Jan 05, 2022 0.9800 1.010 0.9621 0.9700 354,559 -0.01(-1.02%)
Jan 04, 2022 0.9700 1.010 0.9700 0.9800 193,612 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.