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 (%)
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%)
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.