Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

4Front Ventures Corp (CSE: FFNT )

0.0550 UNCHANGED
Official Closing Price Updated: 3:48 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0550 0.0550 0.0500 0.0550 66,000 +0.00(+0.00%)
Oct 30, 2024 0.0550 0.0550 0.0550 0.0550 13,004 -0.00(-8.33%)
Oct 29, 2024 0.0600 0.0600 0.0600 0.0600 34,603 -0.01(-7.69%)
Oct 28, 2024 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Oct 25, 2024 0.0700 0.0700 0.0650 0.0700 36,500 -0.01(-12.50%)
Oct 23, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Oct 22, 2024 0.0700 0.0850 0.0700 0.0800 63,500 +0.01(+14.29%)
Oct 21, 2024 0.0700 0.0700 0.0700 0.0700 3,700 +0.00(+0.00%)
Oct 18, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Oct 17, 2024 0.0700 0.0700 0.0650 0.0650 14,703 -0.01(-7.14%)
Oct 15, 2024 0.0700 0.0700 0 +0.00(+0.00%)
Oct 11, 2024 0.0700 0 +0.00(+0.00%)
Oct 10, 2024 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 08, 2024 0.0700 0.0700 100 -0.00(-6.67%)
Oct 04, 2024 0.0750 400 +0.00(+7.14%)
Oct 03, 2024 0.0650 0.0700 0.0650 0.0700 26,000 +0.00(+0.00%)
Oct 02, 2024 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Oct 01, 2024 0.0650 0.0700 0.0650 0.0700 23,200 +0.01(+7.69%)
Sep 30, 2024 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Sep 27, 2024 0.0650 0.0650 0.0650 0.0650 9,200 +0.00(+0.00%)
Sep 26, 2024 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-18.75%)
Sep 24, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Sep 23, 2024 0.0600 0.0800 0.0600 0.0800 19,900 +0.02(+33.33%)
Sep 20, 2024 0.0650 0.0650 0.0600 0.0600 29,000 -0.01(-14.29%)
Sep 19, 2024 0.0650 0.0700 0.0650 0.0700 7,400 +0.00(+0.00%)
Sep 18, 2024 0.0700 0.0700 0.0700 0.0700 16,600 +0.00(+0.00%)
Sep 17, 2024 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Sep 16, 2024 0.0650 0.0700 0.0650 0.0700 37,500 +0.00(+0.00%)
Sep 13, 2024 0.0700 0.0700 0.0650 0.0700 12,401 +0.00(+0.00%)
Sep 12, 2024 0.0700 0.0700 0.0700 0.0700 10,300 +0.00(+0.00%)
Sep 11, 2024 0.0700 0.0700 0.0700 0.0700 4,400 +0.00(+0.00%)
Sep 10, 2024 0.0650 0.0700 0.0650 0.0700 6,400 +0.00(+0.00%)
Sep 09, 2024 0.0700 0.0700 0.0700 0.0700 37,900 +0.00(+0.00%)
Sep 06, 2024 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Sep 05, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Sep 04, 2024 0.0700 0.0700 0.0675 0.0700 67,400 +0.00(+0.00%)
Sep 03, 2024 0.0700 0.0700 0.0700 0.0700 11,040 +0.00(+0.00%)
Aug 30, 2024 0.0700 0 +0.00(+0.00%)
Aug 29, 2024 0.0700 0.0700 0.0700 0.0700 5,382 +0.00(+0.00%)
Aug 28, 2024 0.0700 0.0700 0.0700 0.0700 3,200 +0.00(+0.00%)
Aug 27, 2024 0.0750 0.0750 0.0650 0.0700 266,100 -0.01(-12.50%)
Aug 26, 2024 0.0800 0.0800 0.0800 0.0800 79,600 +0.00(+0.00%)
Aug 23, 2024 0.0800 0.0800 0.0800 0.0800 56,000 +0.00(+0.00%)
Aug 22, 2024 0.0800 0.0800 0.0800 0.0800 46,000 -0.01(-5.88%)
Aug 21, 2024 0.0800 0.0850 0.0800 0.0850 3,550 +0.00(+0.00%)
Aug 20, 2024 0.0900 0.0900 0.0800 0.0850 99,000 -0.00(-5.56%)
Aug 19, 2024 0.0800 0.0900 0.0800 0.0900 269,711 +0.02(+28.57%)
Aug 16, 2024 0.0750 0.0750 0.0700 0.0700 641,274 -0.00(-6.67%)
Aug 15, 2024 0.0900 0.0900 0.0750 0.0750 1,283,038 -0.01(-6.25%)
Aug 14, 2024 0.0800 0.0850 0.0700 0.0800 831,857 +0.01(+6.67%)
Aug 13, 2024 0.1000 0.1000 0.0750 0.0750 1,171,831 -0.01(-11.76%)
Aug 12, 2024 0.1050 0.1200 0.0850 0.0850 1,211,053 -0.04(-34.62%)
Aug 08, 2024 0.1300 0.1300 0 +0.00(+0.00%)
Aug 07, 2024 0.1300 0.1350 0.1300 0.1300 11,500 -0.01(-7.14%)
Aug 06, 2024 0.1350 0.1400 0.1300 0.1400 30,500 +0.02(+12.00%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.