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 )

0.0700 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 29, 2024 0.0700 0.0700 0.0700 0.0700 5,382 +0.00(+0.00%)
Aug 28, 2024 0.0700 0.0700 0.0700 0.0700 3,200 +0.00(+0.00%)
Aug 27, 2024 0.0750 0.0750 0.0650 0.0700 266,100 -0.01(-12.50%)
Aug 26, 2024 0.0800 0.0800 0.0800 0.0800 79,600 +0.00(+0.00%)
Aug 23, 2024 0.0800 0.0800 0.0800 0.0800 56,000 +0.00(+0.00%)
Aug 22, 2024 0.0800 0.0800 0.0800 0.0800 46,000 -0.01(-5.88%)
Aug 21, 2024 0.0800 0.0850 0.0800 0.0850 3,550 +0.00(+0.00%)
Aug 20, 2024 0.0900 0.0900 0.0800 0.0850 99,000 -0.00(-5.56%)
Aug 19, 2024 0.0800 0.0900 0.0800 0.0900 269,711 +0.02(+28.57%)
Aug 16, 2024 0.0750 0.0750 0.0700 0.0700 641,274 -0.00(-6.67%)
Aug 15, 2024 0.0900 0.0900 0.0750 0.0750 1,283,038 -0.01(-6.25%)
Aug 14, 2024 0.0800 0.0850 0.0700 0.0800 831,857 +0.01(+6.67%)
Aug 13, 2024 0.1000 0.1000 0.0750 0.0750 1,171,831 -0.01(-11.76%)
Aug 12, 2024 0.1050 0.1200 0.0850 0.0850 1,211,053 -0.04(-34.62%)
Aug 08, 2024 0.1300 0.1300 0 +0.00(+0.00%)
Aug 07, 2024 0.1300 0.1350 0.1300 0.1300 11,500 -0.01(-7.14%)
Aug 06, 2024 0.1350 0.1400 0.1300 0.1400 30,500 +0.02(+12.00%)
Aug 02, 2024 0.1250 0 -0.01(-7.41%)
Jul 31, 2024 0.1350 0.1350 0 -0.01(-3.57%)
Jul 30, 2024 0.1200 0.1400 0.1200 0.1400 204,500 +0.01(+3.70%)
Jul 29, 2024 0.1250 0.1350 0.1250 0.1350 1,000 +0.00(+0.00%)
Jul 26, 2024 0.1200 0.1350 0.1200 0.1350 18,250 +0.02(+12.50%)
Jul 25, 2024 0.1400 0.1400 0.1200 0.1200 50,300 +0.00(+0.00%)
Jul 24, 2024 0.1300 0.1400 0.1200 0.1200 41,100 -0.02(-17.24%)
Jul 23, 2024 0.1300 0.1450 0.1300 0.1450 97,772 +0.00(+3.57%)
Jul 22, 2024 0.1300 0.1450 0.1300 0.1400 184,007 +0.01(+7.69%)
Jul 19, 2024 0.1300 0.1400 0.1250 0.1300 46,000 -0.01(-10.34%)
Jul 18, 2024 0.1400 0.1450 0.1300 0.1450 23,507 -0.01(-3.33%)
Jul 17, 2024 0.1400 0.1500 0.1400 0.1500 50,500 +0.01(+7.14%)
Jul 16, 2024 0.1300 0.1400 0.1250 0.1400 41,500 +0.02(+16.67%)
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%)
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.