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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (OP: FFNTF )

0.0385 -0.0015 (-3.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 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 (%)
Feb 28, 2022 0.7896 0.8500 0.7490 0.8500 339,845 +0.05(+6.64%)
Feb 25, 2022 0.7600 0.8100 0.7400 0.7971 376,364 +0.02(+2.19%)
Feb 24, 2022 0.6800 0.7800 0.6600 0.7800 487,551 +0.06(+8.33%)
Feb 23, 2022 0.6274 0.7200 0.6274 0.7200 330,451 +0.07(+10.77%)
Feb 22, 2022 0.6700 0.6809 0.6400 0.6500 105,269 -0.02(-2.42%)
Feb 18, 2022 0.6661 0 +0.00(+0.17%)
Feb 17, 2022 0.7000 0.7050 0.6650 0.6650 148,420 -0.04(-5.67%)
Feb 16, 2022 0.6796 0.7483 0.6796 0.7050 391,485 +0.01(+1.76%)
Feb 15, 2022 0.6807 0.7000 0.6790 0.6928 133,665 +0.03(+3.74%)
Feb 14, 2022 0.6387 0.6930 0.6387 0.6678 254,407 +0.02(+2.72%)
Feb 11, 2022 0.6224 0.7103 0.6224 0.6501 345,526 -0.02(-2.84%)
Feb 10, 2022 0.7130 0.8080 0.6514 0.6691 1,003,850 -0.04(-5.65%)
Feb 09, 2022 0.6507 0.7215 0.6488 0.7092 365,987 +0.06(+9.11%)
Feb 08, 2022 0.6486 0.6911 0.6300 0.6500 443,946 +0.03(+4.12%)
Feb 07, 2022 0.6916 0.7514 0.6143 0.6243 533,868 -0.06(-8.42%)
Feb 04, 2022 0.6373 0.8344 0.5900 0.6817 1,013,653 +0.06(+8.92%)
Feb 03, 2022 0.6788 0.6223 0.6259 376,916 -0.07(-9.67%)
Feb 02, 2022 0.7650 0.7705 0.6929 0.6929 151,612 -0.06(-7.82%)
Feb 01, 2022 0.6600 0.8000 0.6505 0.7517 630,951 +0.09(+14.19%)
Jan 31, 2022 0.6500 0.6650 0.6380 0.6583 217,755 +0.02(+3.41%)
Jan 28, 2022 0.6361 0.6650 0.6050 0.6366 647,988 -0.01(-2.06%)
Jan 27, 2022 0.6396 0.6700 0.5623 0.6500 938,311 -0.01(-1.52%)
Jan 26, 2022 0.7200 0.7200 0.6400 0.6600 1,266,679 -0.03(-4.21%)
Jan 25, 2022 0.7299 0.7299 0.6468 0.6890 1,043,058 -0.02(-2.63%)
Jan 24, 2022 0.7721 0.7925 0.6481 0.7076 3,815,161 -0.09(-10.90%)
Jan 21, 2022 0.8200 0.8361 0.7501 0.7942 1,332,895 -0.05(-5.45%)
Jan 20, 2022 0.8900 0.9000 0.8265 0.8400 765,853 -0.05(-5.62%)
Jan 19, 2022 0.9019 0.9223 0.8700 0.8900 1,157,701 -0.02(-2.20%)
Jan 18, 2022 0.9300 0.9565 0.9000 0.9100 210,024 -0.01(-1.10%)
Jan 14, 2022 0.9201 0 -0.01(-1.55%)
Jan 13, 2022 0.9736 0.9736 0.9300 0.9346 132,723 -0.03(-2.62%)
Jan 12, 2022 0.8480 0.9597 0.8480 0.9597 420,060 +0.01(+1.56%)
Jan 11, 2022 0.9400 0.9700 0.9200 0.9450 400,592 -0.01(-1.03%)
Jan 10, 2022 0.9500 0.9800 0.9500 0.9548 100,366 +0.00(+0.51%)
Jan 07, 2022 0.9496 0.9882 0.9496 0.9500 152,547 -0.02(-2.05%)
Jan 06, 2022 0.9501 0.9881 0.9500 0.9699 435,376 -0.00(-0.01%)
Jan 05, 2022 0.9800 1.010 0.9621 0.9700 354,559 -0.01(-1.02%)
Jan 04, 2022 0.9700 1.010 0.9700 0.9800 193,612 +0.00(+0.00%)
Jan 03, 2022 0.9601 1.030 0.9601 0.9800 443,668 -0.03(-2.97%)
Dec 31, 2021 0.9912 1.020 0.9912 1.010 123,322 +0.00(+0.00%)
Dec 30, 2021 1.000 1.030 0.9951 1.010 274,290 -0.01(-0.98%)
Dec 29, 2021 0.9805 1.020 0.9805 1.020 364,355 +0.01(+0.99%)
Dec 28, 2021 0.9925 1.010 0.9800 1.010 448,283 +0.02(+2.02%)
Dec 27, 2021 0.9900 1.010 0.9851 0.9900 137,243 -0.01(-0.50%)
Dec 23, 2021 1.000 1.030 0.9900 0.9950 350,811 -0.02(-1.49%)
Dec 22, 2021 0.9500 1.020 0.9500 1.010 202,139 +0.01(+1.00%)
Dec 21, 2021 1.000 1.010 0.9712 1.000 119,012 +0.00(+0.00%)
Dec 20, 2021 1.030 1.030 0.9700 1.000 307,119 -0.03(-2.99%)
Dec 17, 2021 0.9395 1.031 0.9395 1.031 447,405 +0.02(+2.06%)
Dec 16, 2021 1.000 1.010 0.9700 1.010 250,959 +0.01(+1.00%)
Dec 15, 2021 1.010 1.010 0.9700 1.000 376,294 -0.04(-3.85%)
Dec 14, 2021 0.9714 1.040 0.9700 1.040 641,765 +0.06(+6.11%)
Dec 13, 2021 0.9900 1.010 0.9800 0.9801 741,087 -0.02(-1.99%)
Dec 10, 2021 1.010 1.020 0.9900 1.000 662,319 -0.01(-0.99%)
Dec 09, 2021 0.9750 1.033 0.9750 1.010 264,371 -0.03(-2.88%)
Dec 08, 2021 1.050 1.060 0.9805 1.040 379,621 +0.00(+0.00%)
Dec 07, 2021 1.030 1.040 0.9500 1.040 807,837 +0.05(+5.05%)
Dec 06, 2021 1.030 1.110 0.9600 0.9900 480,817 -0.02(-1.98%)
Dec 03, 2021 1.091 1.100 1.010 1.010 811,271 -0.06(-5.61%)
Dec 02, 2021 1.012 1.070 1.010 1.070 403,601 +0.03(+2.88%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.