Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (CSE: FFNT )

0.1300 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 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 (%)
Dec 31, 2021 1.270 1.270 1.270 0 -0.03(-2.31%)
Dec 30, 2021 1.280 1.320 1.280 1.300 32,430 +0.03(+2.36%)
Dec 29, 2021 1.270 1.300 1.260 1.270 43,850 +0.00(+0.00%)
Dec 24, 2021 1.270 1.270 1.270 0 +0.00(+0.00%)
Dec 23, 2021 1.290 1.320 1.270 1.270 44,074 -0.02(-1.55%)
Dec 22, 2021 1.280 1.310 1.270 1.290 68,760 -0.01(-0.77%)
Dec 21, 2021 1.290 1.310 1.270 1.300 22,262 +0.00(+0.00%)
Dec 20, 2021 1.285 1.300 1.260 1.300 68,175 -0.01(-0.76%)
Dec 17, 2021 1.270 1.340 1.250 1.310 115,388 +0.04(+3.15%)
Dec 16, 2021 1.280 1.280 1.240 1.270 28,473 -0.01(-0.78%)
Dec 15, 2021 1.310 1.310 1.250 1.280 280,819 -0.05(-3.76%)
Dec 14, 2021 1.260 1.330 1.240 1.330 242,333 +0.07(+5.56%)
Dec 13, 2021 1.270 1.280 1.260 1.260 71,711 -0.02(-1.56%)
Dec 10, 2021 1.270 1.290 1.260 1.280 160,294 +0.00(+0.00%)
Dec 09, 2021 1.290 1.300 1.270 1.280 63,456 -0.03(-2.29%)
Dec 08, 2021 1.300 1.330 1.250 1.310 166,485 +0.01(+0.77%)
Dec 07, 2021 1.280 1.320 1.230 1.300 224,987 +0.04(+3.17%)
Dec 06, 2021 1.310 1.350 1.260 1.260 236,475 -0.04(-3.08%)
Dec 03, 2021 1.370 1.390 1.300 1.300 184,916 -0.08(-5.80%)
Dec 02, 2021 1.350 1.380 1.300 1.380 97,601 +0.04(+2.99%)
Dec 01, 2021 1.310 1.350 1.260 1.340 251,881 +0.04(+3.08%)
Nov 30, 2021 1.340 1.340 1.280 1.300 254,399 -0.04(-2.99%)
Nov 29, 2021 1.370 1.400 1.310 1.340 184,050 -0.04(-2.90%)
Nov 26, 2021 1.330 1.400 1.310 1.380 285,470 +0.04(+2.99%)
Nov 25, 2021 1.340 1.340 1.330 1.340 3,800 +0.01(+0.75%)
Nov 24, 2021 1.360 1.390 1.320 1.330 164,085 -0.06(-4.32%)
Nov 23, 2021 1.250 1.390 1.250 1.390 295,931 +0.09(+6.92%)
Nov 22, 2021 1.290 1.340 1.250 1.300 270,778 -0.01(-0.76%)
Nov 19, 2021 1.390 1.390 1.280 1.310 173,607 -0.04(-2.96%)
Nov 18, 2021 1.400 1.420 1.270 1.350 402,416 -0.04(-2.88%)
Nov 17, 2021 1.420 1.440 1.330 1.390 152,415 -0.04(-2.80%)
Nov 16, 2021 1.480 1.520 1.420 1.430 133,903 -0.06(-4.03%)
Nov 15, 2021 1.500 1.640 1.450 1.490 381,273 -0.13(-8.02%)
Nov 12, 2021 1.590 1.650 1.460 1.620 907,792 +0.10(+6.58%)
Nov 11, 2021 1.330 1.530 1.310 1.520 844,176 +0.19(+14.29%)
Nov 10, 2021 1.300 1.360 1.330 332,620 -0.01(-0.75%)
Nov 09, 2021 1.280 1.440 1.280 1.340 714,859 +0.09(+7.20%)
Nov 08, 2021 1.340 1.450 1.230 1.250 619,673 -0.06(-4.58%)
Nov 05, 2021 1.230 1.310 1.230 1.310 337,571 +0.07(+5.65%)
Nov 04, 2021 1.200 1.250 1.150 1.240 248,789 +0.00(+0.00%)
Nov 03, 2021 1.260 1.270 1.230 1.240 87,912 -0.03(-2.36%)
Nov 02, 2021 1.260 1.280 1.250 1.270 71,242 -0.01(-0.78%)
Nov 01, 2021 1.300 1.270 1.270 1.280 56,052 -0.01(-0.78%)
Oct 29, 2021 1.230 1.310 1.210 1.290 237,671 +0.08(+6.61%)
Oct 28, 2021 1.210 1.230 1.190 1.210 319,030 -0.02(-1.63%)
Oct 27, 2021 1.210 1.230 1.190 1.230 130,641 +0.02(+1.65%)
Oct 26, 2021 1.200 1.210 106,612 +0.00(+0.00%)
Oct 25, 2021 1.210 1.220 1.200 1.210 72,537 -0.01(-0.82%)
Oct 22, 2021 1.280 1.280 1.210 1.220 90,073 -0.07(-5.43%)
Oct 21, 2021 1.250 1.290 1.230 1.290 122,995 +0.03(+2.38%)
Oct 20, 2021 1.280 1.300 1.230 1.260 275,722 -0.04(-3.08%)
Oct 19, 2021 1.240 1.300 1.230 1.300 190,210 +0.04(+3.17%)
Oct 18, 2021 1.230 1.270 1.220 1.260 177,809 +0.02(+1.61%)
Oct 15, 2021 1.270 1.290 1.220 1.240 150,095 -0.05(-3.88%)
Oct 14, 2021 1.280 1.290 1.250 1.290 112,270 +0.01(+0.78%)
Oct 13, 2021 1.270 1.300 1.250 1.280 118,049 -0.01(-0.78%)
Oct 12, 2021 1.330 1.330 1.260 1.290 61,174 -0.04(-3.01%)
Oct 08, 2021 1.330 1.330 1.330 0 +0.03(+2.31%)
Oct 07, 2021 1.270 1.310 1.260 1.300 186,817 +0.03(+2.36%)
Oct 06, 2021 1.280 1.290 1.260 1.270 70,333 -0.02(-1.55%)
Oct 05, 2021 1.280 1.290 1.220 1.290 81,234 -0.01(-0.77%)
Oct 04, 2021 1.300 1.310 1.270 1.300 67,878 -0.04(-2.99%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.