Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

4Front Ventures Corp (OP: FFNTF )

0.1061 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, Jul 19, 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 (%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.