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 (OP: FFNTF )

0.0385 -0.0015 (-3.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 0.0450 0.0487 0.0450 0.0450 6,505 -0.00(-5.86%)
Sep 27, 2024 0.0500 0.0523 0.0450 0.0478 247,303 -0.00(-4.40%)
Sep 26, 2024 0.0589 0.0589 0.0450 0.0500 314,300 -0.01(-15.25%)
Sep 25, 2024 0.0530 0.0596 0.0530 0.0590 227,608 -0.00(-1.67%)
Sep 24, 2024 0.0600 0.0660 0.0510 0.0600 208,942 +0.00(+0.00%)
Sep 23, 2024 0.0405 0.0600 0.0405 0.0600 157,395 +0.01(+33.33%)
Sep 20, 2024 0.0526 0.0526 0.0438 0.0450 125,437 -0.01(-18.03%)
Sep 19, 2024 0.0556 0.0600 0.0483 0.0549 80,400 +0.00(+3.98%)
Sep 18, 2024 0.0565 0.0579 0.0500 0.0528 23,840 +0.00(+5.60%)
Sep 17, 2024 0.0556 0.0556 0.0500 0.0500 65,436 -0.00(-8.09%)
Sep 16, 2024 0.0480 0.0580 0.0480 0.0544 250,343 +0.01(+13.33%)
Sep 13, 2024 0.0549 0.0557 0.0461 0.0480 242,652 -0.00(-3.03%)
Sep 12, 2024 0.0555 0.0556 0.0486 0.0495 44,638 -0.01(-10.65%)
Sep 11, 2024 0.0473 0.0590 0.0473 0.0554 101,520 +0.00(+7.57%)
Sep 10, 2024 0.0470 0.0519 0.0445 0.0515 282,063 +0.00(+9.34%)
Sep 09, 2024 0.0545 0.0559 0.0471 0.0471 464,287 -0.00(-5.42%)
Sep 06, 2024 0.0494 0.0550 0.0451 0.0498 94,893 -0.00(-8.12%)
Sep 05, 2024 0.0529 0.0559 0.0487 0.0542 146,716 +0.00(+2.46%)
Sep 04, 2024 0.0534 0.0551 0.0477 0.0529 295,465 -0.00(-3.47%)
Sep 03, 2024 0.0490 0.0570 0.0490 0.0548 31,389 +0.00(+8.73%)
Aug 30, 2024 0.0528 0.0561 0.0501 0.0504 61,921 +0.00(+0.60%)
Aug 29, 2024 0.0500 0.0563 0.0485 0.0501 181,071 +0.00(+0.20%)
Aug 28, 2024 0.0479 0.0561 0.0471 0.0500 303,303 +0.00(+2.25%)
Aug 27, 2024 0.0550 0.0605 0.0344 0.0489 894,807 -0.01(-11.89%)
Aug 26, 2024 0.0595 0.0606 0.0552 0.0555 160,811 -0.00(-7.50%)
Aug 23, 2024 0.0515 0.0634 0.0515 0.0600 105,258 +0.00(+0.00%)
Aug 22, 2024 0.0600 0.0630 0.0580 0.0600 125,767 -0.00(-0.17%)
Aug 21, 2024 0.0632 0.0640 0.0600 0.0601 123,753 +0.00(+3.09%)
Aug 20, 2024 0.0701 0.0703 0.0583 0.0583 543,665 -0.01(-10.86%)
Aug 19, 2024 0.0597 0.0669 0.0590 0.0654 663,772 +0.01(+17.84%)
Aug 16, 2024 0.0532 0.0636 0.0511 0.0555 1,164,142 -0.00(-0.54%)
Aug 15, 2024 0.0650 0.0661 0.0550 0.0558 1,688,682 -0.01(-10.58%)
Aug 14, 2024 0.0555 0.0650 0.0502 0.0624 1,884,122 +0.00(+5.58%)
Aug 13, 2024 0.0722 0.0771 0.0590 0.0591 1,796,727 -0.01(-18.14%)
Aug 12, 2024 0.0900 0.0952 0.0630 0.0722 1,615,716 -0.02(-24.00%)
Aug 09, 2024 0.0950 0.1000 0.0850 0.0950 92,954 -0.01(-5.00%)
Aug 08, 2024 0.1000 0.1000 0.0850 0.1000 103,486 +0.01(+6.50%)
Aug 07, 2024 0.0850 0.1000 0.0809 0.0939 70,203 -0.01(-6.10%)
Aug 06, 2024 0.0850 0.1000 0.0850 0.1000 94,958 +0.01(+17.65%)
Aug 05, 2024 0.0850 0.0900 0.0809 0.0850 140,098 +0.00(+0.00%)
Aug 02, 2024 0.0900 0.1015 0.0850 0.0850 67,105 -0.01(-11.83%)
Aug 01, 2024 0.1018 0.1019 0.0900 0.0964 41,135 -0.01(-5.40%)
Jul 31, 2024 0.1016 0.1019 0.0962 0.1019 256,345 +0.00(+3.98%)
Jul 30, 2024 0.0900 0.1018 0.0900 0.0980 222,268 -0.00(-0.41%)
Jul 29, 2024 0.1000 0.1000 0.0850 0.0984 218,657 -0.00(-1.60%)
Jul 26, 2024 0.0850 0.1020 0.0850 0.1000 113,543 +0.01(+16.28%)
Jul 25, 2024 0.1018 0.1021 0.0852 0.0860 37,400 -0.00(-1.15%)
Jul 24, 2024 0.0900 0.1090 0.0870 0.0870 133,954 -0.02(-14.96%)
Jul 23, 2024 0.0852 0.1052 0.0852 0.1023 197,108 -0.00(-0.29%)
Jul 22, 2024 0.0910 0.1100 0.0850 0.1026 42,571 -0.00(-3.30%)
Jul 19, 2024 0.1080 0.1100 0.0850 0.1061 19,915 +0.00(+1.05%)
Jul 18, 2024 0.1050 0.1100 0.0930 0.1050 257,302 +0.00(+0.00%)
Jul 17, 2024 0.1005 0.1050 0.0850 0.1050 109,594 +0.00(+1.94%)
Jul 16, 2024 0.1023 0.1050 0.0850 0.1030 318,581 +0.02(+27.16%)
Jul 15, 2024 0.1000 0.1025 0.0810 0.0810 97,818 -0.01(-10.50%)
Jul 12, 2024 0.0810 0.1000 0.0810 0.0905 251,519 -0.01(-7.18%)
Jul 11, 2024 0.0900 0.1000 0.0750 0.0975 157,700 +0.02(+23.42%)
Jul 10, 2024 0.0814 0.0900 0.0750 0.0790 57,558 -0.01(-9.82%)
Jul 09, 2024 0.0810 0.0899 0.0750 0.0876 119,488 -0.00(-2.67%)
Jul 08, 2024 0.0700 0.1000 0.0690 0.0900 65,950 +0.01(+15.38%)
Jul 05, 2024 0.0780 0.0940 0.0780 0.0780 42,257 -0.00(-2.50%)
Jul 03, 2024 0.0800 0.0800 0.0699 0.0800 80,604 +0.01(+14.45%)
Jul 02, 2024 0.0630 0.0840 0.0630 0.0699 174,508 +0.01(+10.95%)
Jul 01, 2024 0.0886 0.0886 0.0620 0.0630 309,051 -0.02(-26.74%)
Jun 28, 2024 0.0890 0.0890 0.0675 0.0860 244,729 +0.01(+14.67%)
Jun 27, 2024 0.0825 0.0902 0.0750 0.0750 623,957 -0.02(-20.30%)
Jun 26, 2024 0.0872 0.0980 0.0825 0.0941 111,885 -0.00(-3.98%)
Jun 25, 2024 0.0903 0.0980 0.0825 0.0980 1,571 +0.00(+0.00%)
Jun 24, 2024 0.0900 0.0980 0.0820 0.0980 21,720 +0.01(+6.29%)
Jun 21, 2024 0.0810 0.1000 0.0791 0.0922 510,244 +0.00(+2.44%)
Jun 20, 2024 0.0837 0.0950 0.0810 0.0900 68,270 +0.00(+0.00%)
Jun 18, 2024 0.0900 0.0960 0.0815 0.0900 71,126 +0.00(+5.26%)
Jun 17, 2024 0.0900 0.0900 0.0820 0.0855 75,954 -0.00(-3.93%)
Jun 14, 2024 0.0810 0.0890 0.0810 0.0890 127,043 +0.01(+7.10%)
Jun 13, 2024 0.0880 0.0880 0.0831 0.0831 104,413 +0.00(+0.00%)
Jun 12, 2024 0.0900 0.0900 0.0831 0.0831 81,925 -0.01(-7.67%)
Jun 11, 2024 0.0854 0.0950 0.0834 0.0900 176,260 +0.00(+0.00%)
Jun 10, 2024 0.0875 0.1000 0.0875 0.0900 274,652 +0.00(+2.86%)
Jun 07, 2024 0.0927 0.0959 0.0822 0.0875 34,193 -0.00(-4.89%)
Jun 06, 2024 0.0956 0.0957 0.0875 0.0920 43,725 -0.00(-1.29%)
Jun 05, 2024 0.0921 0.0932 0.0879 0.0932 32,216 -0.00(-1.89%)
Jun 04, 2024 0.0900 0.0976 0.0876 0.0950 44,902 +0.00(+0.85%)
Jun 03, 2024 0.0943 0.0968 0.0876 0.0942 155,097 -0.01(-5.80%)
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%)
Mar 01, 2024 0.0850 0.0980 0.0830 0.0980 156,832 +0.00(+0.00%)
Feb 29, 2024 0.0930 0.1000 0.0850 0.0980 229,979 +0.01(+15.29%)
Feb 28, 2024 0.0850 0.0940 0.0830 0.0850 109,213 +0.00(+0.00%)
Feb 27, 2024 0.0892 0.0943 0.0850 0.0850 62,424 -0.00(-5.56%)
Feb 26, 2024 0.0938 0.0970 0.0855 0.0900 151,747 -0.01(-6.25%)
Feb 23, 2024 0.0947 0.0972 0.0922 0.0960 430,215 +0.00(+3.11%)
Feb 22, 2024 0.0880 0.0960 0.0834 0.0931 293,812 +0.00(+4.61%)
Feb 21, 2024 0.0750 0.0980 0.0750 0.0890 516,319 -0.01(-8.72%)
Feb 20, 2024 0.0920 0.0981 0.0809 0.0975 184,020 +0.01(+8.94%)
Feb 16, 2024 0.0990 0.0990 0.0800 0.0895 794,548 +0.00(+5.29%)
Feb 15, 2024 0.0980 0.1080 0.0850 0.0850 551,703 -0.00(-4.60%)
Feb 14, 2024 0.0890 0.1050 0.0890 0.0891 636,140 +0.00(+0.11%)
Feb 13, 2024 0.0900 0.1074 0.0850 0.0890 304,901 -0.00(-1.22%)
Feb 12, 2024 0.1300 0.1300 0.0901 0.0901 1,940,597 -0.03(-24.92%)
Feb 09, 2024 0.1172 0.1200 0.1100 0.1200 502,410 +0.00(+4.35%)
Feb 08, 2024 0.1143 0.1200 0.1050 0.1150 929,307 -0.00(-1.63%)
Feb 07, 2024 0.1100 0.1200 0.1070 0.1169 402,926 +0.01(+6.47%)
Feb 06, 2024 0.1139 0.1200 0.1065 0.1098 846,883 -0.00(-3.35%)
Feb 05, 2024 0.1188 0.1230 0.1000 0.1136 543,343 -0.01(-4.38%)
Feb 02, 2024 0.1190 0.1190 0.1057 0.1188 1,119,460 +0.00(+3.30%)
Feb 01, 2024 0.1174 0.1198 0.1070 0.1150 885,096 +0.00(+0.97%)
Jan 31, 2024 0.1050 0.1200 0.1050 0.1139 175,862 +0.00(+3.55%)
Jan 30, 2024 0.1166 0.1200 0.0985 0.1100 460,506 -0.01(-8.33%)
Jan 29, 2024 0.1150 0.1200 0.1024 0.1200 133,680 +0.01(+9.09%)
Jan 26, 2024 0.1175 0.1200 0.1055 0.1100 565,708 -0.01(-5.98%)
Jan 25, 2024 0.0971 0.1206 0.0940 0.1170 417,753 +0.02(+25.67%)
Jan 24, 2024 0.0960 0.1040 0.0913 0.0931 756,789 -0.00(-2.00%)
Jan 23, 2024 0.0898 0.0978 0.0810 0.0950 79,732 +0.00(+3.26%)
Jan 22, 2024 0.0870 0.0950 0.0800 0.0920 601,040 +0.01(+13.58%)
Jan 19, 2024 0.0728 0.1011 0.0542 0.0810 3,850,793 -0.01(-10.00%)
Jan 18, 2024 0.1120 0.1219 0.0841 0.0900 1,319,922 -0.02(-19.64%)
Jan 17, 2024 0.1283 0.1370 0.1062 0.1120 502,455 -0.01(-10.40%)
Jan 16, 2024 0.1310 0.1400 0.1079 0.1250 1,440,575 -0.00(-2.34%)
Jan 12, 2024 0.1087 0.1313 0.0985 0.1280 691,890 +0.02(+17.76%)
Jan 11, 2024 0.0913 0.1088 0.0910 0.1087 104,414 +0.01(+8.70%)
Jan 10, 2024 0.1068 0.1140 0.0930 0.1000 288,625 -0.01(-11.11%)
Jan 09, 2024 0.1096 0.1133 0.1010 0.1125 158,631 -0.00(-0.88%)
Jan 08, 2024 0.1110 0.1240 0.1100 0.1135 460,699 -0.01(-8.39%)
Jan 05, 2024 0.1100 0.1292 0.1040 0.1239 609,977 +0.01(+12.64%)
Jan 04, 2024 0.0998 0.1240 0.0998 0.1100 318,190 -0.00(-0.63%)
Jan 03, 2024 0.1020 0.1170 0.0922 0.1107 204,148 +0.01(+10.70%)
Jan 02, 2024 0.1060 0.1060 0.0900 0.1000 87,122 +0.00(+0.70%)
Dec 29, 2023 0.0968 0.1060 0.0920 0.0993 534,330 -0.00(-4.52%)
Dec 28, 2023 0.0912 0.1200 0.0912 0.1040 360,296 -0.00(-3.26%)
Dec 27, 2023 0.1083 0.1180 0.0950 0.1075 477,651 -0.01(-7.65%)
Dec 26, 2023 0.0823 0.1190 0.0823 0.1164 481,578 +0.02(+22.53%)
Dec 22, 2023 0.0950 0.1024 0.0950 0.0950 321,702 +0.00(+1.06%)
Dec 21, 2023 0.0900 0.0960 0.0900 0.0940 56,697 -0.00(-2.69%)
Dec 20, 2023 0.1000 0.1054 0.0900 0.0966 304,177 -0.00(-3.40%)
Dec 19, 2023 0.1016 0.1100 0.1000 0.1000 131,964 +0.00(+0.00%)
Dec 18, 2023 0.1120 0.1150 0.0970 0.1000 282,219 -0.01(-13.04%)
Dec 15, 2023 0.1100 0.1150 0.1044 0.1150 251,787 +0.01(+4.55%)
Dec 14, 2023 0.1150 0.1150 0.1044 0.1100 132,672 -0.00(-1.79%)
Dec 13, 2023 0.1000 0.1120 0.1000 0.1120 685,195 +0.01(+12.00%)
Dec 12, 2023 0.1082 0.1300 0.1000 0.1000 438,412 -0.01(-4.85%)
Dec 11, 2023 0.1389 0.1500 0.1050 0.1051 495,938 -0.02(-19.15%)
Dec 08, 2023 0.1400 0.1400 0.1270 0.1300 132,747 -0.02(-10.96%)
Dec 07, 2023 0.1439 0.1550 0.1261 0.1460 265,980 +0.01(+10.86%)
Dec 06, 2023 0.1190 0.1461 0.1142 0.1317 781,637 +0.01(+10.77%)
Dec 05, 2023 0.1134 0.1200 0.1050 0.1189 471,210 +0.01(+14.33%)
Dec 04, 2023 0.1050 0.1126 0.1000 0.1040 892,528 -0.01(-5.45%)
Dec 01, 2023 0.1123 0.1180 0.0990 0.1100 490,384 -0.01(-6.78%)
Nov 30, 2023 0.1150 0.1381 0.1000 0.1180 984,450 -0.01(-6.50%)
Nov 29, 2023 0.1524 0.1524 0.1200 0.1262 659,395 -0.01(-9.86%)
Nov 28, 2023 0.1510 0.1609 0.1400 0.1400 320,640 -0.02(-13.04%)
Nov 27, 2023 0.1900 0.1900 0.1582 0.1610 120,631 -0.01(-5.13%)
Nov 24, 2023 0.1540 0.1697 0.1540 0.1697 72,451 -0.00(-0.18%)
Nov 22, 2023 0.1700 0.1800 0.1600 0.1700 324,500 -0.02(-11.55%)
Nov 21, 2023 0.2150 0.2150 0.1805 0.1922 503,102 -0.02(-10.27%)
Nov 20, 2023 0.2155 0.2199 0.1975 0.2142 166,886 -0.00(-1.34%)
Nov 17, 2023 0.1750 0.2250 0.1750 0.2171 357,576 +0.01(+5.64%)
Nov 16, 2023 0.1740 0.2100 0.1740 0.2055 169,955 +0.01(+3.79%)
Nov 15, 2023 0.1883 0.1980 0.1875 0.1980 141,956 +0.01(+5.60%)
Nov 14, 2023 0.1920 0.2000 0.1875 0.1875 193,269 -0.01(-5.78%)
Nov 13, 2023 0.1868 0.1990 0.1750 0.1990 256,011 +0.01(+4.35%)
Nov 10, 2023 0.1870 0.1960 0.1760 0.1907 177,560 +0.01(+6.18%)
Nov 09, 2023 0.1846 0.1922 0.1750 0.1796 138,647 -0.00(-2.71%)
Nov 08, 2023 0.1430 0.2000 0.1430 0.1846 357,760 +0.03(+23.07%)
Nov 07, 2023 0.1704 0.1704 0.1500 0.1500 210,941 -0.01(-8.48%)
Nov 06, 2023 0.1999 0.1999 0.1576 0.1639 131,467 -0.01(-6.34%)
Nov 03, 2023 0.1855 0.2000 0.1723 0.1750 164,893 -0.02(-9.37%)
Nov 02, 2023 0.1933 0.2000 0.1500 0.1931 457,647 +0.00(+1.95%)
Nov 01, 2023 0.2000 0.2000 0.1894 0.1894 32,042 -0.01(-5.30%)
Oct 31, 2023 0.1904 0.2150 0.1826 0.2000 174,466 -0.01(-6.98%)
Oct 30, 2023 0.1900 0.2150 0.1400 0.2150 719,316 +0.01(+3.37%)
Oct 27, 2023 0.2210 0.2210 0.1863 0.2080 157,857 -0.00(-1.89%)
Oct 26, 2023 0.2400 0.2400 0.2120 0.2120 460,655 -0.01(-3.64%)
Oct 25, 2023 0.2332 0.2332 0.2200 0.2200 159,602 -0.01(-3.93%)
Oct 24, 2023 0.2200 0.2300 0.2141 0.2290 197,016 +0.00(+1.78%)
Oct 23, 2023 0.2200 0.2352 0.2200 0.2250 183,024 +0.00(+0.00%)
Oct 20, 2023 0.2200 0.2352 0.2100 0.2250 208,459 +0.00(+2.23%)
Oct 19, 2023 0.2294 0.2344 0.2200 0.2201 191,307 -0.00(-0.45%)
Oct 18, 2023 0.2200 0.2500 0.2200 0.2211 1,081,126 +0.00(+0.45%)
Oct 17, 2023 0.2240 0.2350 0.2200 0.2201 693,697 -0.01(-2.48%)
Oct 16, 2023 0.2200 0.2357 0.2013 0.2257 232,868 -0.01(-2.67%)
Oct 13, 2023 0.2284 0.2360 0.2200 0.2319 346,109 +0.01(+5.41%)
Oct 12, 2023 0.2100 0.2300 0.2100 0.2200 462,776 +0.00(+0.00%)
Oct 11, 2023 0.2200 0.2260 0.2200 0.2200 372,526 -0.01(-3.51%)
Oct 10, 2023 0.2200 0.2345 0.2200 0.2280 1,033,468 -0.01(-3.80%)
Oct 09, 2023 0.2218 0.2575 0.2200 0.2370 285,489 +0.02(+6.85%)
Oct 06, 2023 0.2557 0.2600 0.2210 0.2218 205,482 -0.02(-7.58%)
Oct 05, 2023 0.2581 0.2600 0.2266 0.2400 973,645 +0.00(+2.04%)
Oct 04, 2023 0.2181 0.2550 0.1713 0.2352 888,722 -0.01(-2.29%)
Oct 03, 2023 0.2300 0.2500 0.2200 0.2407 106,483 +0.00(+0.29%)
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.