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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.1300 0.1300 0.0925 0.0925 582,369 -0.03(-24.37%)
Apr 30, 2024 0.0883 0.1250 0.0875 0.1223 914,164 +0.03(+36.65%)
Apr 29, 2024 0.0900 0.1075 0.0870 0.0895 93,162 -0.01(-7.64%)
Apr 26, 2024 0.0850 0.1050 0.0821 0.0969 302,064 +0.01(+12.67%)
Apr 25, 2024 0.0757 0.1026 0.0756 0.0860 140,442 -0.00(-3.80%)
Apr 24, 2024 0.0890 0.0969 0.0750 0.0894 253,260 +0.00(+0.45%)
Apr 23, 2024 0.1021 0.1039 0.0840 0.0890 145,055 -0.01(-8.06%)
Apr 22, 2024 0.0932 0.1070 0.0932 0.0968 22,275 +0.01(+7.32%)
Apr 19, 2024 0.0935 0.1050 0.0902 0.0902 101,612 -0.01(-8.89%)
Apr 18, 2024 0.1050 0.1050 0.0940 0.0990 105,331 -0.01(-5.71%)
Apr 17, 2024 0.1048 0.1100 0.0940 0.1050 155,624 +0.00(+0.00%)
Apr 16, 2024 0.0935 0.1061 0.0923 0.1050 163,942 +0.01(+12.78%)
Apr 15, 2024 0.0880 0.1050 0.0880 0.0931 77,502 -0.00(-2.00%)
Apr 12, 2024 0.1073 0.1075 0.0800 0.0950 384,514 -0.01(-9.52%)
Apr 11, 2024 0.0946 0.1050 0.0936 0.1050 115,725 +0.01(+11.94%)
Apr 10, 2024 0.1000 0.1075 0.0937 0.0938 86,560 -0.01(-12.74%)
Apr 09, 2024 0.1030 0.1089 0.0954 0.1075 199,146 +0.00(+2.38%)
Apr 08, 2024 0.1000 0.1050 0.0905 0.1050 206,730 +0.01(+6.06%)
Apr 05, 2024 0.0900 0.1002 0.0900 0.0990 159,314 +0.01(+7.03%)
Apr 04, 2024 0.0975 0.1100 0.0910 0.0925 610,364 -0.01(-7.59%)
Apr 03, 2024 0.1039 0.1100 0.1001 0.1001 164,236 +0.00(+0.10%)
Apr 02, 2024 0.1103 0.1103 0.0950 0.1000 302,321 -0.01(-6.98%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.