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 )

0.0385 -0.0015 (-3.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 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 (%)
Oct 31, 2024 0.0400 0.0428 0.0375 0.0385 398,320 -0.00(-3.75%)
Oct 30, 2024 0.0517 0.0517 0.0391 0.0400 227,307 +0.00(+0.00%)
Oct 29, 2024 0.0440 0.0471 0.0391 0.0400 478,474 -0.00(-7.19%)
Oct 28, 2024 0.0465 0.0477 0.0430 0.0431 147,271 -0.00(-7.31%)
Oct 25, 2024 0.0538 0.0538 0.0465 0.0465 71,386 -0.00(-0.64%)
Oct 24, 2024 0.0545 0.0550 0.0467 0.0468 240,008 -0.01(-19.59%)
Oct 23, 2024 0.0521 0.0628 0.0521 0.0582 91,842 +0.01(+24.89%)
Oct 22, 2024 0.0547 0.0650 0.0430 0.0466 344,286 +0.00(+0.22%)
Oct 21, 2024 0.0529 0.0548 0.0465 0.0465 28,891 -0.01(-12.10%)
Oct 18, 2024 0.0490 0.0529 0.0480 0.0529 25,600 +0.01(+22.74%)
Oct 17, 2024 0.0550 0.0550 0.0431 0.0431 128,612 -0.01(-21.49%)
Oct 16, 2024 0.0460 0.0549 0.0460 0.0549 49,996 +0.00(+7.23%)
Oct 15, 2024 0.0453 0.0514 0.0450 0.0512 101,693 +0.00(+6.67%)
Oct 14, 2024 0.0451 0.0480 0.0451 0.0480 169,696 -0.00(-3.03%)
Oct 11, 2024 0.0450 0.0539 0.0450 0.0495 189,357 -0.00(-6.07%)
Oct 10, 2024 0.0500 0.0527 0.0500 0.0527 37,005 +0.00(+5.40%)
Oct 09, 2024 0.0463 0.0518 0.0430 0.0500 194,679 +0.01(+11.11%)
Oct 08, 2024 0.0480 0.0554 0.0450 0.0450 94,560 -0.01(-10.00%)
Oct 07, 2024 0.0450 0.0555 0.0450 0.0500 55,641 -0.00(-8.76%)
Oct 04, 2024 0.0470 0.0556 0.0450 0.0548 120,421 +0.01(+10.71%)
Oct 03, 2024 0.0530 0.0530 0.0480 0.0495 30,205 +0.00(+3.13%)
Oct 02, 2024 0.0450 0.0520 0.0450 0.0480 389,539 -0.00(-0.41%)
Oct 01, 2024 0.0450 0.0554 0.0450 0.0482 266,402 +0.00(+7.11%)
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%)
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.