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 (%)
May 31, 2024 0.0990 0.1000 0.0879 0.1000 46,030 +0.00(+1.01%)
May 30, 2024 0.0880 0.1000 0.0880 0.0990 25,797 +0.01(+13.01%)
May 29, 2024 0.0890 0.1040 0.0876 0.0876 160,225 -0.00(-2.67%)
May 28, 2024 0.0990 0.1040 0.0875 0.0900 144,198 -0.00(-3.54%)
May 24, 2024 0.0825 0.0960 0.0825 0.0933 41,977 +0.00(+4.83%)
May 23, 2024 0.0951 0.1050 0.0825 0.0890 1,033,340 -0.01(-11.00%)
May 22, 2024 0.1100 0.1176 0.1000 0.1000 198,675 -0.02(-15.04%)
May 21, 2024 0.1094 0.1178 0.1000 0.1177 81,485 +0.02(+17.11%)
May 20, 2024 0.1300 0.1300 0.1000 0.1005 230,122 -0.03(-23.17%)
May 17, 2024 0.1540 0.1540 0.1263 0.1308 464,985 -0.00(-0.15%)
May 16, 2024 0.1059 0.1400 0.1059 0.1310 583,813 +0.02(+13.03%)
May 15, 2024 0.1107 0.1184 0.1011 0.1159 100,409 +0.00(+4.13%)
May 14, 2024 0.1032 0.1200 0.1030 0.1113 511,270 +0.01(+8.59%)
May 13, 2024 0.0850 0.1100 0.0800 0.1025 320,435 +0.01(+14.53%)
May 10, 2024 0.0850 0.0895 0.0809 0.0895 92,777 +0.00(+0.22%)
May 09, 2024 0.0851 0.0919 0.0850 0.0893 161,277 -0.00(-3.67%)
May 08, 2024 0.0822 0.0975 0.0820 0.0927 91,547 +0.01(+13.05%)
May 07, 2024 0.0966 0.0970 0.0820 0.0820 205,480 -0.01(-6.29%)
May 06, 2024 0.0930 0.0971 0.0800 0.0875 208,397 -0.01(-6.02%)
May 03, 2024 0.0880 0.1000 0.0876 0.0931 152,120 +0.00(+5.32%)
May 02, 2024 0.0925 0.1070 0.0875 0.0884 228,726 -0.00(-4.43%)
May 01, 2024 0.1300 0.1300 0.0925 0.0925 582,369 -0.03(-24.37%)
Apr 30, 2024 0.0883 0.1250 0.0875 0.1223 914,164 +0.03(+36.65%)
Apr 29, 2024 0.0900 0.1075 0.0870 0.0895 93,162 -0.01(-7.64%)
Apr 26, 2024 0.0850 0.1050 0.0821 0.0969 302,064 +0.01(+12.67%)
Apr 25, 2024 0.0757 0.1026 0.0756 0.0860 140,442 -0.00(-3.80%)
Apr 24, 2024 0.0890 0.0969 0.0750 0.0894 253,260 +0.00(+0.45%)
Apr 23, 2024 0.1021 0.1039 0.0840 0.0890 145,055 -0.01(-8.06%)
Apr 22, 2024 0.0932 0.1070 0.0932 0.0968 22,275 +0.01(+7.32%)
Apr 19, 2024 0.0935 0.1050 0.0902 0.0902 101,612 -0.01(-8.89%)
Apr 18, 2024 0.1050 0.1050 0.0940 0.0990 105,331 -0.01(-5.71%)
Apr 17, 2024 0.1048 0.1100 0.0940 0.1050 155,624 +0.00(+0.00%)
Apr 16, 2024 0.0935 0.1061 0.0923 0.1050 163,942 +0.01(+12.78%)
Apr 15, 2024 0.0880 0.1050 0.0880 0.0931 77,502 -0.00(-2.00%)
Apr 12, 2024 0.1073 0.1075 0.0800 0.0950 384,514 -0.01(-9.52%)
Apr 11, 2024 0.0946 0.1050 0.0936 0.1050 115,725 +0.01(+11.94%)
Apr 10, 2024 0.1000 0.1075 0.0937 0.0938 86,560 -0.01(-12.74%)
Apr 09, 2024 0.1030 0.1089 0.0954 0.1075 199,146 +0.00(+2.38%)
Apr 08, 2024 0.1000 0.1050 0.0905 0.1050 206,730 +0.01(+6.06%)
Apr 05, 2024 0.0900 0.1002 0.0900 0.0990 159,314 +0.01(+7.03%)
Apr 04, 2024 0.0975 0.1100 0.0910 0.0925 610,364 -0.01(-7.59%)
Apr 03, 2024 0.1039 0.1100 0.1001 0.1001 164,236 +0.00(+0.10%)
Apr 02, 2024 0.1103 0.1103 0.0950 0.1000 302,321 -0.01(-6.98%)
Apr 01, 2024 0.1120 0.1120 0.0950 0.1075 501,372 -0.00(-4.02%)
Mar 28, 2024 0.1218 0.1218 0.1033 0.1120 329,033 +0.00(+0.00%)
Mar 27, 2024 0.0959 0.1160 0.0950 0.1120 223,836 +0.02(+16.79%)
Mar 26, 2024 0.1051 0.1100 0.0920 0.0959 254,027 +0.00(+0.95%)
Mar 25, 2024 0.1000 0.1086 0.0875 0.0950 172,073 -0.01(-13.64%)
Mar 22, 2024 0.1069 0.1100 0.1000 0.1100 202,127 +0.00(+2.80%)
Mar 21, 2024 0.0950 0.1097 0.0925 0.1070 231,953 +0.00(+4.39%)
Mar 20, 2024 0.1120 0.1120 0.0925 0.1025 50,839 +0.01(+8.47%)
Mar 19, 2024 0.0903 0.1100 0.0903 0.0945 123,880 -0.02(-14.25%)
Mar 18, 2024 0.1100 0.1119 0.0889 0.1102 891,054 +0.01(+10.20%)
Mar 15, 2024 0.0860 0.1100 0.0800 0.1000 457,865 +0.01(+16.28%)
Mar 14, 2024 0.0800 0.0920 0.0800 0.0860 437,225 -0.00(-2.93%)
Mar 13, 2024 0.0735 0.0920 0.0735 0.0886 27,887 +0.01(+18.13%)
Mar 12, 2024 0.0821 0.0930 0.0700 0.0750 263,937 +0.00(+6.99%)
Mar 11, 2024 0.0920 0.0930 0.0680 0.0701 344,607 -0.02(-23.80%)
Mar 08, 2024 0.1000 0.1000 0.0830 0.0920 258,080 +0.01(+8.24%)
Mar 07, 2024 0.0854 0.0950 0.0825 0.0850 300,043 -0.00(-2.19%)
Mar 06, 2024 0.0900 0.0970 0.0850 0.0869 152,488 +0.00(+0.58%)
Mar 05, 2024 0.0850 0.0976 0.0850 0.0864 161,952 -0.01(-11.11%)
Mar 04, 2024 0.0980 0.1000 0.0850 0.0972 180,367 -0.00(-0.82%)
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.