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 (%)
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%)
Apr 03, 2023 0.1800 0.1829 0.1722 0.1765 220,975 -0.00(-1.12%)
Mar 31, 2023 0.1780 0.1916 0.1690 0.1785 298,034 -0.00(-2.41%)
Mar 30, 2023 0.1855 0.1900 0.1750 0.1829 167,519 -0.00(-2.51%)
Mar 29, 2023 0.1900 0.1940 0.1721 0.1876 119,489 -0.00(-0.64%)
Mar 28, 2023 0.1869 0.1888 0.1780 0.1888 153,514 +0.01(+3.74%)
Mar 27, 2023 0.1800 0.1984 0.1768 0.1820 289,258 -0.01(-3.70%)
Mar 24, 2023 0.2000 0.2228 0.1809 0.1890 254,426 -0.01(-5.22%)
Mar 23, 2023 0.2243 0.2243 0.1994 0.1994 343,287 -0.03(-12.16%)
Mar 22, 2023 0.2300 0.2300 0.2185 0.2270 19,769,434 +0.00(+0.18%)
Mar 21, 2023 0.2157 0.2289 0.2113 0.2266 74,200 -0.01(-2.50%)
Mar 20, 2023 0.2300 0.2343 0.2047 0.2324 249,282 +0.00(+1.04%)
Mar 17, 2023 0.2395 0.2400 0.2186 0.2300 97,210 -0.01(-2.83%)
Mar 16, 2023 0.2293 0.2500 0.2264 0.2367 81,926 +0.00(+1.72%)
Mar 15, 2023 0.2417 0.2422 0.2251 0.2327 21,445 -0.01(-3.04%)
Mar 14, 2023 0.2378 0.2473 0.2229 0.2400 42,175 +0.00(+0.00%)
Mar 13, 2023 0.2403 0.2500 0.2221 0.2400 19,932 -0.01(-2.56%)
Mar 10, 2023 0.2495 0.2510 0.2312 0.2463 333,235 +0.00(+1.57%)
Mar 09, 2023 0.2500 0.2566 0.2300 0.2425 152,160 -0.01(-2.41%)
Mar 08, 2023 0.2485 0.2485 0.2400 0.2485 74,515 -0.01(-2.17%)
Mar 07, 2023 0.2320 0.2575 0.2320 0.2540 16,878 +0.00(+0.59%)
Mar 06, 2023 0.2350 0.2575 0.2350 0.2525 125,475 +0.01(+3.91%)
Mar 03, 2023 0.2355 0.2473 0.2320 0.2430 63,635 +0.01(+4.34%)
Mar 02, 2023 0.2300 0.2331 0.2227 0.2329 42,294 +0.01(+5.86%)
Mar 01, 2023 0.2310 0.2310 0.2060 0.2200 127,201 -0.01(-3.76%)
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%)
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%)
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.