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:

4Front Ventures Corp (CSE: FFNT )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.1300 0.1300 0.1200 0.1200 1,100 -0.02(-14.29%)
Jul 12, 2024 0.1250 0.1400 0.1250 0.1400 5,100 +0.01(+3.70%)
Jul 11, 2024 0.1300 0.1350 0.1250 0.1350 27,000 +0.02(+20.00%)
Jul 10, 2024 0.1100 0.1200 0.1100 0.1125 45,000 +0.00(+2.27%)
Jul 09, 2024 0.1200 0.1200 0.1100 0.1100 34,600 -0.04(-26.67%)
Jul 08, 2024 0.1150 0.1500 0.1100 0.1500 6,000 +0.04(+36.36%)
Jul 05, 2024 0.1250 0.1350 0.1100 0.1100 55,893 +0.00(+0.00%)
Jul 03, 2024 0.1100 0.1100 400 +0.01(+4.76%)
Jul 02, 2024 0.0900 0.1050 0.0900 0.1050 16,700 -0.01(-4.55%)
Jun 28, 2024 0.1100 0 +0.01(+10.00%)
Jun 27, 2024 0.1200 0.1200 0.1000 0.1000 335,900 -0.02(-20.00%)
Jun 26, 2024 0.1300 0.1300 0.1200 0.1250 26,000 -0.01(-3.85%)
Jun 24, 2024 0.1300 0.1300 0 +0.02(+18.18%)
Jun 21, 2024 0.1250 0.1350 0.1050 0.1100 187,900 -0.01(-8.33%)
Jun 20, 2024 0.1200 0.1250 0.1200 0.1200 5,055 +0.00(+4.35%)
Jun 17, 2024 0.1150 0.1150 100 +0.00(+0.00%)
Jun 14, 2024 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 13, 2024 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%)
Jun 12, 2024 0.1150 0.1150 0.1100 0.1150 20,450 -0.00(-4.17%)
Jun 11, 2024 0.1200 0.1200 0.1200 0.1200 13,507 -0.01(-7.69%)
Jun 10, 2024 0.1250 0.1300 0.1225 0.1300 43,107 +0.00(+0.00%)
Jun 07, 2024 0.1225 0.1300 0.1200 0.1300 28,500 +0.01(+4.00%)
Jun 06, 2024 0.1200 0.1300 0.1200 0.1250 23,577 -0.01(-3.85%)
Jun 04, 2024 0.1300 0.1300 0 +0.00(+0.00%)
Jun 03, 2024 0.1200 0.1300 0.1200 0.1300 68,500 +0.00(+0.00%)
May 31, 2024 0.1350 0.1350 0.1300 0.1300 25,507 +0.00(+0.00%)
May 30, 2024 0.1300 0.1300 0.1300 0.1300 1,545 -0.01(-7.14%)
May 29, 2024 0.1400 0.1400 0.1300 0.1400 8,207 +0.02(+16.67%)
May 28, 2024 0.1200 0.1300 0.1200 0.1200 6,107 -0.01(-4.00%)
May 24, 2024 0.1250 182 +0.01(+4.17%)
May 23, 2024 0.1400 0.1400 0.1150 0.1200 167,700 -0.02(-14.29%)
May 22, 2024 0.1550 0.1550 0.1400 0.1400 14,000 +0.00(+0.00%)
May 21, 2024 0.1750 0.1750 0.1400 0.1400 30,659 -0.03(-20.00%)
May 17, 2024 0.1750 0 -0.02(-7.89%)
May 16, 2024 0.1600 0.2000 0.1500 0.1900 1,409,700 +0.04(+22.58%)
May 15, 2024 0.1400 0.1600 0.1400 0.1550 761,514 +0.01(+6.90%)
May 14, 2024 0.1450 0.1650 0.1300 0.1450 690,330 -0.01(-3.33%)
May 13, 2024 0.1200 0.1550 0.1200 0.1500 785,650 +0.03(+25.00%)
May 10, 2024 0.1100 0.1250 0.1100 0.1200 27,508 +0.00(+0.00%)
May 09, 2024 0.1200 0.1250 0.1200 0.1200 63,998 +0.00(+0.00%)
May 08, 2024 0.1200 0.1200 0.1150 0.1200 28,507 +0.00(+0.00%)
May 07, 2024 0.1300 0.1300 0.1150 0.1200 18,300 -0.01(-7.69%)
May 06, 2024 0.1200 0.1300 0.1200 0.1300 45,153 +0.01(+8.33%)
May 03, 2024 0.1250 0.1300 0.1200 0.1200 86,208 +0.00(+0.00%)
May 02, 2024 0.1350 0.1350 0.1150 0.1200 66,206 -0.02(-11.11%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.