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 )

0.1177 +0.0172 (+17.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
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%)
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.