Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

4Front Ventures Corp (OP: FFNTF )

0.1308 -0.0002 (-0.15%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Jan 31, 2023 0.2474 0.2500 0.2353 0.2481 80,828 +0.00(+0.65%)
Jan 30, 2023 0.2227 0.2488 0.2186 0.2465 51,585 +0.02(+9.56%)
Jan 27, 2023 0.2260 0.2369 0.2167 0.2250 222,421 -0.01(-4.26%)
Jan 26, 2023 0.2335 0.2367 0.2238 0.2350 320,089 +0.00(+0.64%)
Jan 25, 2023 0.2271 0.2335 0.2225 0.2335 93,651 +0.00(+0.73%)
Jan 24, 2023 0.2250 0.2384 0.2100 0.2318 157,403 +0.01(+3.02%)
Jan 23, 2023 0.2350 0.2485 0.2250 0.2250 128,135 -0.01(-4.26%)
Jan 20, 2023 0.2410 0.2410 0.2340 0.2350 85,899 +0.00(+0.43%)
Jan 19, 2023 0.2385 0.2400 0.2340 0.2340 322,133 -0.00(-1.39%)
Jan 18, 2023 0.2400 0.2495 0.2373 0.2373 167,002 +0.00(+0.98%)
Jan 17, 2023 0.2400 0.2477 0.2350 0.2350 91,014 -0.01(-5.20%)
Jan 13, 2023 0.2468 0.2479 0.2300 0.2479 106,532 +0.01(+4.29%)
Jan 12, 2023 0.2441 0.2441 0.2350 0.2377 206,562 -0.01(-2.58%)
Jan 11, 2023 0.2190 0.2550 0.2190 0.2440 124,616 +0.00(+1.67%)
Jan 10, 2023 0.2666 0.2734 0.2382 0.2400 142,216 -0.03(-9.43%)
Jan 09, 2023 0.2613 0.2900 0.2550 0.2650 392,345 +0.01(+1.92%)
Jan 06, 2023 0.2870 0.3091 0.2600 0.2600 452,054 -0.02(-7.14%)
Jan 05, 2023 0.2556 0.2855 0.2556 0.2800 524,765 +0.03(+12.00%)
Jan 04, 2023 0.2180 0.2656 0.2180 0.2500 751,592 +0.02(+7.53%)
Jan 03, 2023 0.2335 0.2377 0.2163 0.2325 430,756 -0.00(-0.43%)
Dec 30, 2022 0.2040 0.2336 0.1900 0.2335 648,082 +0.03(+16.75%)
Dec 29, 2022 0.1970 0.2200 0.1944 0.2000 1,053,988 -0.01(-4.76%)
Dec 28, 2022 0.2230 0.2278 0.1995 0.2100 807,030 -0.01(-4.55%)
Dec 27, 2022 0.2339 0.2560 0.2200 0.2200 510,042 -0.03(-13.01%)
Dec 23, 2022 0.2910 0.2910 0.2330 0.2529 1,500,259 -0.02(-7.19%)
Dec 22, 2022 0.2703 0.2825 0.2698 0.2725 288,359 -0.01(-4.95%)
Dec 21, 2022 0.3140 0.3200 0.2808 0.2867 341,616 -0.02(-5.41%)
Dec 20, 2022 0.2710 0.3100 0.2560 0.3031 917,610 +0.02(+8.21%)
Dec 19, 2022 0.3508 0.3508 0.2700 0.2801 617,951 -0.06(-17.74%)
Dec 16, 2022 0.3000 0.3669 0.3000 0.3405 152,620 +0.01(+3.18%)
Dec 15, 2022 0.3400 0.3670 0.3110 0.3300 619,385 -0.01(-4.35%)
Dec 14, 2022 0.4020 0.4020 0.3300 0.3450 199,164 -0.03(-7.51%)
Dec 13, 2022 0.3731 0.3879 0.3529 0.3730 123,929 +0.01(+1.61%)
Dec 12, 2022 0.3700 0.4140 0.3654 0.3671 155,913 -0.03(-6.71%)
Dec 09, 2022 0.3954 0.4320 0.3935 0.3935 254,182 -0.00(-0.38%)
Dec 08, 2022 0.4327 0.4400 0.3950 0.3950 315,225 -0.05(-11.20%)
Dec 07, 2022 0.4401 0.4650 0.4000 0.4448 285,676 -0.02(-4.73%)
Dec 06, 2022 0.4984 0.5160 0.4251 0.4669 560,603 -0.04(-8.02%)
Dec 05, 2022 0.5185 0.5779 0.4852 0.5076 708,184 -0.01(-2.38%)
Dec 02, 2022 0.4526 0.5248 0.4495 0.5200 565,430 +0.05(+9.75%)
Dec 01, 2022 0.4466 0.4895 0.4230 0.4738 284,763 +0.01(+2.33%)
Nov 30, 2022 0.4500 0.4751 0.4439 0.4630 66,463 +0.01(+1.76%)
Nov 29, 2022 0.4010 0.4650 0.4010 0.4550 255,968 -0.01(-1.52%)
Nov 28, 2022 0.4098 0.4637 0.4050 0.4620 84,348 -0.00(-0.65%)
Nov 25, 2022 0.4301 0.4650 0.4295 0.4650 384,462 -0.01(-1.17%)
Nov 23, 2022 0.4495 0.4818 0.4278 0.4705 649,627 +0.02(+4.70%)
Nov 22, 2022 0.4069 0.4495 0.4053 0.4494 195,819 +0.02(+5.79%)
Nov 21, 2022 0.4345 0.4345 0.4100 0.4248 56,587 -0.02(-5.31%)
Nov 18, 2022 0.4970 0.4970 0.4249 0.4486 144,875 -0.02(-3.53%)
Nov 17, 2022 0.4770 0.4814 0.4360 0.4650 214,497 -0.01(-2.92%)
Nov 16, 2022 0.4000 0.4790 0.3969 0.4790 782,787 +0.08(+20.05%)
Nov 15, 2022 0.3600 0.4100 0.3500 0.3990 375,924 +0.04(+9.62%)
Nov 14, 2022 0.3815 0.4141 0.3450 0.3640 461,266 -0.02(-3.96%)
Nov 11, 2022 0.3889 0.3950 0.3700 0.3790 53,836 +0.00(+0.13%)
Nov 10, 2022 0.3525 0.3855 0.3452 0.3785 280,533 +0.03(+7.38%)
Nov 09, 2022 0.3540 0.3748 0.3339 0.3525 394,678 +0.01(+3.04%)
Nov 08, 2022 0.3077 0.3518 0.3077 0.3421 132,372 +0.00(+0.62%)
Nov 07, 2022 0.3900 0.3900 0.3100 0.3400 262,588 -0.02(-6.59%)
Nov 04, 2022 0.3400 0.3687 0.3363 0.3640 170,383 +0.01(+4.00%)
Nov 03, 2022 0.3310 0.3562 0.3200 0.3500 276,250 +0.02(+5.74%)
Nov 02, 2022 0.3500 0.3596 0.3200 0.3310 293,310 -0.01(-4.06%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.