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 UNCHANGED
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 (%)
Jun 30, 2023 0.1513 0.1559 0.1381 0.1559 49,658 +0.00(+1.17%)
Jun 29, 2023 0.1563 0.1563 0.1387 0.1541 68,975 +0.01(+7.76%)
Jun 28, 2023 0.1381 0.1430 0.1381 0.1430 26,601 +0.00(+3.55%)
Jun 27, 2023 0.1450 0.1480 0.1381 0.1381 57,305 -0.00(-1.36%)
Jun 26, 2023 0.1472 0.1500 0.1399 0.1400 21,659 -0.01(-5.79%)
Jun 23, 2023 0.1475 0.1496 0.1425 0.1486 51,453 -0.00(-0.67%)
Jun 22, 2023 0.1250 0.1536 0.1250 0.1496 65,100 +0.01(+8.17%)
Jun 21, 2023 0.1227 0.1543 0.1227 0.1383 67,079 +0.01(+3.91%)
Jun 20, 2023 0.1379 0.1450 0.1260 0.1331 37,505 -0.00(-2.42%)
Jun 16, 2023 0.1562 0.1562 0.1346 0.1364 98,765 -0.01(-6.58%)
Jun 15, 2023 0.1400 0.1460 0.1280 0.1460 66,329 +0.01(+4.29%)
Jun 14, 2023 0.1242 0.1400 0.1162 0.1400 211,296 +0.01(+10.32%)
Jun 13, 2023 0.1360 0.1360 0.1212 0.1269 220,595 -0.01(-6.62%)
Jun 12, 2023 0.1462 0.1462 0.1240 0.1359 112,454 -0.01(-6.92%)
Jun 09, 2023 0.1495 0.1500 0.1380 0.1460 208,386 -0.00(-2.14%)
Jun 08, 2023 0.1401 0.1500 0.1400 0.1492 273,587 -0.00(-1.06%)
Jun 07, 2023 0.1473 0.1576 0.1400 0.1508 300,102 +0.00(+0.60%)
Jun 06, 2023 0.1400 0.1512 0.1400 0.1499 144,626 -0.00(-0.66%)
Jun 05, 2023 0.1600 0.1616 0.1475 0.1509 109,514 -0.01(-5.69%)
Jun 02, 2023 0.1602 0.1622 0.1600 0.1600 104,783 +0.00(+0.00%)
Jun 01, 2023 0.1699 0.1700 0.1600 0.1600 87,995 -0.01(-3.03%)
May 31, 2023 0.1641 0.1700 0.1641 0.1650 32,457 -0.00(-0.30%)
May 30, 2023 0.1695 0.1700 0.1600 0.1655 67,025 +0.01(+3.44%)
May 26, 2023 0.1690 0.1690 0.1600 0.1600 50,463 -0.01(-5.88%)
May 25, 2023 0.1600 0.1700 0.1600 0.1700 4,320 +0.01(+6.25%)
May 24, 2023 0.1644 0.1700 0.1600 0.1600 6,944 -0.01(-3.61%)
May 23, 2023 0.1733 0.1733 0.1617 0.1660 105,189 -0.00(-2.35%)
May 22, 2023 0.1650 0.1700 0.1600 0.1700 15,415 +0.01(+3.03%)
May 19, 2023 0.1630 0.1687 0.1600 0.1650 32,544 +0.00(+0.00%)
May 18, 2023 0.1526 0.1695 0.1526 0.1650 72,101 +0.01(+3.13%)
May 17, 2023 0.1640 0.1640 0.1550 0.1600 254,495 -0.01(-3.67%)
May 16, 2023 0.1750 0.1800 0.1526 0.1661 343,091 -0.00(-0.24%)
May 15, 2023 0.1870 0.1870 0.1633 0.1665 70,808 -0.00(-2.06%)
May 12, 2023 0.1822 0.1822 0.1604 0.1700 89,623 -0.00(-1.51%)
May 11, 2023 0.1750 0.1831 0.1696 0.1726 143,851 -0.00(-1.37%)
May 10, 2023 0.1651 0.1816 0.1651 0.1750 41,312 +0.01(+3.67%)
May 09, 2023 0.1755 0.1826 0.1687 0.1688 92,551 -0.01(-3.82%)
May 08, 2023 0.1787 0.2000 0.1754 0.1755 152,497 -0.02(-11.54%)
May 05, 2023 0.1955 0.2131 0.1738 0.1984 346,545 +0.02(+9.98%)
May 04, 2023 0.1800 0.1860 0.1725 0.1804 223,492 +0.00(+0.22%)
May 03, 2023 0.1624 0.1860 0.1600 0.1800 434,075 +0.02(+10.84%)
May 02, 2023 0.1700 0.1700 0.1600 0.1624 48,401 -0.00(-0.06%)
May 01, 2023 0.1658 0.1700 0.1625 0.1625 154,618 -0.00(-1.99%)
Apr 28, 2023 0.1650 0.1700 0.1473 0.1658 537,590 -0.00(-2.41%)
Apr 27, 2023 0.1745 0.1858 0.1650 0.1699 268,046 +0.01(+5.53%)
Apr 26, 2023 0.1605 0.1761 0.1605 0.1610 101,599 +0.00(+0.31%)
Apr 25, 2023 0.1700 0.1770 0.1605 0.1605 3,744 -0.01(-5.59%)
Apr 24, 2023 0.1601 0.1790 0.1570 0.1700 138,541 +0.01(+6.25%)
Apr 21, 2023 0.1600 0.1700 0.1600 0.1600 142,000 -0.00(-1.90%)
Apr 20, 2023 0.1596 0.1690 0.1596 0.1631 30,302 -0.01(-3.49%)
Apr 19, 2023 0.1600 0.1690 0.1531 0.1690 59,238 +0.01(+5.63%)
Apr 18, 2023 0.1700 0.1770 0.1479 0.1600 600,112 -0.02(-9.60%)
Apr 17, 2023 0.1750 0.1800 0.1700 0.1770 59,889 -0.00(-1.67%)
Apr 14, 2023 0.1700 0.1818 0.1700 0.1800 29,449 +0.01(+5.88%)
Apr 13, 2023 0.1700 0.1800 0.1700 0.1700 43,700 +0.00(+1.55%)
Apr 12, 2023 0.1624 0.1800 0.1624 0.1674 139,692 +0.00(+1.64%)
Apr 11, 2023 0.1870 0.1943 0.1647 0.1647 173,430 -0.02(-11.93%)
Apr 10, 2023 0.1700 0.1880 0.1700 0.1870 19,638 -0.00(-0.32%)
Apr 06, 2023 0.1822 0.1880 0.1735 0.1876 124,686 +0.03(+15.59%)
Apr 05, 2023 0.1700 0.1760 0.1615 0.1623 364,010 -0.01(-8.05%)
Apr 04, 2023 0.1770 0.1807 0.1700 0.1765 160,030 +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.