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 )

0.1310 +0.0151 (+13.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Feb 28, 2023 0.2290 0.2440 0.2260 0.2286 131,089 -0.01(-2.89%)
Feb 27, 2023 0.2400 0.2400 0.2273 0.2354 36,757 +0.00(+0.17%)
Feb 24, 2023 0.2348 0.2350 0.2250 0.2350 36,075 +0.01(+4.91%)
Feb 23, 2023 0.2415 0.2415 0.2240 0.2240 13,985 -0.02(-6.67%)
Feb 22, 2023 0.2426 0.2509 0.2400 0.2400 67,703 +0.00(+0.00%)
Feb 21, 2023 0.2200 0.2530 0.2200 0.2400 123,800 -0.01(-5.10%)
Feb 17, 2023 0.2500 0.2530 0.2425 0.2529 103,215 +0.00(+1.98%)
Feb 16, 2023 0.2469 0.2528 0.2413 0.2480 105,504 -0.00(-1.70%)
Feb 15, 2023 0.2582 0.2589 0.2400 0.2523 104,183 +0.00(+0.00%)
Feb 14, 2023 0.2442 0.2600 0.2367 0.2523 10,038 -0.00(-1.79%)
Feb 13, 2023 0.2344 0.2590 0.2344 0.2569 96,326 +0.01(+3.26%)
Feb 10, 2023 0.2500 0.2540 0.2451 0.2488 53,337 -0.00(-0.48%)
Feb 09, 2023 0.2180 0.2500 0.2180 0.2500 242,091 +0.00(+0.00%)
Feb 08, 2023 0.2500 0.2500 0.2360 0.2500 331,623 +0.01(+3.09%)
Feb 07, 2023 0.2500 0.2528 0.2400 0.2425 160,207 -0.01(-5.05%)
Feb 06, 2023 0.2310 0.2578 0.2310 0.2554 104,462 +0.00(+1.75%)
Feb 03, 2023 0.2480 0.2645 0.2400 0.2510 90,502 -0.01(-4.31%)
Feb 02, 2023 0.2500 0.2623 0.2408 0.2623 224,867 +0.01(+4.92%)
Feb 01, 2023 0.2422 0.2500 0.2351 0.2500 91,071 +0.00(+0.77%)
Jan 31, 2023 0.2474 0.2500 0.2353 0.2481 80,828 +0.00(+0.65%)
Jan 30, 2023 0.2227 0.2488 0.2186 0.2465 51,585 +0.02(+9.56%)
Jan 27, 2023 0.2260 0.2369 0.2167 0.2250 222,421 -0.01(-4.26%)
Jan 26, 2023 0.2335 0.2367 0.2238 0.2350 320,089 +0.00(+0.64%)
Jan 25, 2023 0.2271 0.2335 0.2225 0.2335 93,651 +0.00(+0.73%)
Jan 24, 2023 0.2250 0.2384 0.2100 0.2318 157,403 +0.01(+3.02%)
Jan 23, 2023 0.2350 0.2485 0.2250 0.2250 128,135 -0.01(-4.26%)
Jan 20, 2023 0.2410 0.2410 0.2340 0.2350 85,899 +0.00(+0.43%)
Jan 19, 2023 0.2385 0.2400 0.2340 0.2340 322,133 -0.00(-1.39%)
Jan 18, 2023 0.2400 0.2495 0.2373 0.2373 167,002 +0.00(+0.98%)
Jan 17, 2023 0.2400 0.2477 0.2350 0.2350 91,014 -0.01(-5.20%)
Jan 13, 2023 0.2468 0.2479 0.2300 0.2479 106,532 +0.01(+4.29%)
Jan 12, 2023 0.2441 0.2441 0.2350 0.2377 206,562 -0.01(-2.58%)
Jan 11, 2023 0.2190 0.2550 0.2190 0.2440 124,616 +0.00(+1.67%)
Jan 10, 2023 0.2666 0.2734 0.2382 0.2400 142,216 -0.03(-9.43%)
Jan 09, 2023 0.2613 0.2900 0.2550 0.2650 392,345 +0.01(+1.92%)
Jan 06, 2023 0.2870 0.3091 0.2600 0.2600 452,054 -0.02(-7.14%)
Jan 05, 2023 0.2556 0.2855 0.2556 0.2800 524,765 +0.03(+12.00%)
Jan 04, 2023 0.2180 0.2656 0.2180 0.2500 751,592 +0.02(+7.53%)
Jan 03, 2023 0.2335 0.2377 0.2163 0.2325 430,756 -0.00(-0.43%)
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%)
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.