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 (CSE: FFNT )

0.1750 -0.0150 (-7.89%)
Official Closing Price Updated: 3:59 PM EDT, May 17, 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, 2023 0.2350 0.2350 0.2150 0.2150 45,300 -0.02(-8.51%)
May 30, 2023 0.2250 0.2350 0.2150 0.2350 30,400 +0.02(+11.90%)
May 29, 2023 0.2150 0.2150 0.2100 0.2100 1,500 -0.01(-2.33%)
May 26, 2023 0.2400 0.2400 0.2150 0.2150 27,032 +0.00(+0.00%)
May 25, 2023 0.2250 0.2250 0.2150 0.2150 3,705 +0.00(+0.00%)
May 24, 2023 0.2200 0.2250 0.2150 0.2150 18,500 -0.01(-4.44%)
May 23, 2023 0.2200 0.2250 0.2200 0.2250 7,509 +0.02(+7.14%)
May 19, 2023 0.2100 0 +0.00(+0.00%)
May 18, 2023 0.2100 0.2300 0.2100 0.2100 34,100 -0.01(-2.33%)
May 17, 2023 0.2150 0.2150 0.2050 0.2150 28,250 +0.01(+2.38%)
May 16, 2023 0.2300 0.2300 0.2100 0.2100 35,200 -0.01(-2.33%)
May 15, 2023 0.2300 0.2300 0.2150 0.2150 21,018 -0.02(-8.51%)
May 12, 2023 0.2400 0.2400 0.2200 0.2350 114,501 +0.00(+2.17%)
May 11, 2023 0.2300 0.2450 0.2300 0.2300 157,800 +0.00(+0.00%)
May 10, 2023 0.2200 0.2350 0.2200 0.2300 17,950 +0.00(+0.00%)
May 09, 2023 0.2300 0.2350 0.2300 0.2300 20,155 -0.01(-4.17%)
May 08, 2023 0.2400 0.2450 0.2350 0.2400 34,000 -0.02(-5.88%)
May 05, 2023 0.2500 0.2850 0.2400 0.2550 205,996 +0.01(+2.00%)
May 04, 2023 0.2350 0.2500 0.2300 0.2500 187,530 +0.01(+4.17%)
May 03, 2023 0.2200 0.2500 0.2150 0.2400 163,500 +0.02(+11.63%)
May 02, 2023 0.2200 0.2300 0.2150 0.2150 10,000 -0.01(-4.44%)
May 01, 2023 0.2250 0.2300 0.2200 0.2250 109,406 +0.01(+2.27%)
Apr 28, 2023 0.2200 0.2250 0.2000 0.2200 223,000 -0.01(-4.35%)
Apr 27, 2023 0.2500 0.2500 0.2200 0.2300 230,025 +0.00(+0.00%)
Apr 26, 2023 0.2500 0.2500 0.2300 0.2300 4,250 +0.01(+2.22%)
Apr 25, 2023 0.2300 0.2300 0.2250 0.2250 1,310 -0.02(-10.00%)
Apr 24, 2023 0.2450 0.2500 0.2200 0.2500 242,515 +0.04(+16.28%)
Apr 21, 2023 0.2150 0.2350 0.2150 0.2150 15,520 +0.00(+0.00%)
Apr 20, 2023 0.2300 0.2300 0.2150 0.2150 8,078 -0.01(-4.44%)
Apr 19, 2023 0.2200 0.2250 0.2200 0.2250 12,501 +0.02(+9.76%)
Apr 18, 2023 0.2200 0.2200 0.2050 0.2050 419,375 -0.03(-10.87%)
Apr 17, 2023 0.2300 0.2400 0.2300 0.2300 13,500 -0.00(-2.13%)
Apr 14, 2023 0.2350 0.2350 0.2350 0.2350 1,500 +0.01(+4.44%)
Apr 13, 2023 0.2300 0.2300 0.2250 0.2250 2,650 +0.00(+0.00%)
Apr 12, 2023 0.2400 0.2400 0.2200 0.2250 32,440 +0.01(+4.65%)
Apr 11, 2023 0.2400 0.2600 0.2150 0.2150 15,210 -0.04(-14.00%)
Apr 10, 2023 0.2500 0.2500 0.2450 0.2500 7,600 +0.02(+6.38%)
Apr 06, 2023 0.2350 0 +0.02(+9.30%)
Apr 05, 2023 0.2300 0.2350 0.2150 0.2150 104,800 -0.02(-6.52%)
Apr 04, 2023 0.2250 0.2400 0.2250 0.2300 60,020 +0.01(+2.22%)
Apr 03, 2023 0.2200 0.2350 0.2200 0.2250 46,468 -0.01(-2.17%)
Mar 31, 2023 0.2550 0.2550 0.2300 0.2300 2,547 -0.01(-6.12%)
Mar 30, 2023 0.2450 0.2550 0.2350 0.2450 51,122 +0.01(+4.26%)
Mar 29, 2023 0.2550 0.2700 0.2300 0.2350 24,984 -0.02(-6.00%)
Mar 28, 2023 0.2400 0.2500 0.2400 0.2500 89,500 +0.01(+2.04%)
Mar 27, 2023 0.2500 0.2600 0.2400 0.2450 172,533 -0.02(-5.77%)
Mar 24, 2023 0.3000 0.3000 0.2450 0.2600 185,700 -0.01(-3.70%)
Mar 23, 2023 0.3050 0.3100 0.2650 0.2700 98,500 -0.04(-12.90%)
Mar 22, 2023 0.3150 0.3150 0.2900 0.3100 68,500 +0.01(+1.64%)
Mar 21, 2023 0.3000 0.3100 0.2900 0.3050 79,298 -0.01(-1.61%)
Mar 20, 2023 0.2850 0.3200 0.2850 0.3100 117,759 +0.01(+3.33%)
Mar 17, 2023 0.3400 0.3400 0.3000 0.3000 42,300 -0.04(-11.76%)
Mar 16, 2023 0.3100 0.3450 0.3075 0.3400 113,305 +0.01(+3.03%)
Mar 15, 2023 0.3250 0.3300 0.3100 0.3300 49,660 +0.02(+6.45%)
Mar 14, 2023 0.3300 0.3350 0.3100 0.3100 13,380 +0.01(+1.64%)
Mar 13, 2023 0.3150 0.3250 0.3050 0.3050 11,794 -0.03(-8.96%)
Mar 10, 2023 0.3400 0.3500 0.3200 0.3350 33,500 +0.01(+1.52%)
Mar 09, 2023 0.3200 0.3500 0.3150 0.3300 114,341 -0.01(-4.35%)
Mar 08, 2023 0.3500 0.3500 0.3300 0.3450 102,500 -0.01(-1.43%)
Mar 07, 2023 0.3450 0.3550 0.3300 0.3500 88,400 +0.01(+1.45%)
Mar 06, 2023 0.3300 0.3550 0.3300 0.3450 87,815 +0.00(+1.47%)
Mar 03, 2023 0.3200 0.3400 0.3100 0.3400 29,307 +0.05(+15.25%)
Mar 02, 2023 0.3100 0.3250 0.2950 0.2950 183,345 -0.01(-1.67%)
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.