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 )

0.0931 +0.0047 (+5.32%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 3, 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 (%)
Mar 28, 2024 0.1218 0.1218 0.1033 0.1120 329,033 +0.00(+0.00%)
Mar 27, 2024 0.0959 0.1160 0.0950 0.1120 223,836 +0.02(+16.79%)
Mar 26, 2024 0.1051 0.1100 0.0920 0.0959 254,027 +0.00(+0.95%)
Mar 25, 2024 0.1000 0.1086 0.0875 0.0950 172,073 -0.01(-13.64%)
Mar 22, 2024 0.1069 0.1100 0.1000 0.1100 202,127 +0.00(+2.80%)
Mar 21, 2024 0.0950 0.1097 0.0925 0.1070 231,953 +0.00(+4.39%)
Mar 20, 2024 0.1120 0.1120 0.0925 0.1025 50,839 +0.01(+8.47%)
Mar 19, 2024 0.0903 0.1100 0.0903 0.0945 123,880 -0.02(-14.25%)
Mar 18, 2024 0.1100 0.1119 0.0889 0.1102 891,054 +0.01(+10.20%)
Mar 15, 2024 0.0860 0.1100 0.0800 0.1000 457,865 +0.01(+16.28%)
Mar 14, 2024 0.0800 0.0920 0.0800 0.0860 437,225 -0.00(-2.93%)
Mar 13, 2024 0.0735 0.0920 0.0735 0.0886 27,887 +0.01(+18.13%)
Mar 12, 2024 0.0821 0.0930 0.0700 0.0750 263,937 +0.00(+6.99%)
Mar 11, 2024 0.0920 0.0930 0.0680 0.0701 344,607 -0.02(-23.80%)
Mar 08, 2024 0.1000 0.1000 0.0830 0.0920 258,080 +0.01(+8.24%)
Mar 07, 2024 0.0854 0.0950 0.0825 0.0850 300,043 -0.00(-2.19%)
Mar 06, 2024 0.0900 0.0970 0.0850 0.0869 152,488 +0.00(+0.58%)
Mar 05, 2024 0.0850 0.0976 0.0850 0.0864 161,952 -0.01(-11.11%)
Mar 04, 2024 0.0980 0.1000 0.0850 0.0972 180,367 -0.00(-0.82%)
Mar 01, 2024 0.0850 0.0980 0.0830 0.0980 156,832 +0.00(+0.00%)
Feb 29, 2024 0.0930 0.1000 0.0850 0.0980 229,979 +0.01(+15.29%)
Feb 28, 2024 0.0850 0.0940 0.0830 0.0850 109,213 +0.00(+0.00%)
Feb 27, 2024 0.0892 0.0943 0.0850 0.0850 62,424 -0.00(-5.56%)
Feb 26, 2024 0.0938 0.0970 0.0855 0.0900 151,747 -0.01(-6.25%)
Feb 23, 2024 0.0947 0.0972 0.0922 0.0960 430,215 +0.00(+3.11%)
Feb 22, 2024 0.0880 0.0960 0.0834 0.0931 293,812 +0.00(+4.61%)
Feb 21, 2024 0.0750 0.0980 0.0750 0.0890 516,319 -0.01(-8.72%)
Feb 20, 2024 0.0920 0.0981 0.0809 0.0975 184,020 +0.01(+8.94%)
Feb 16, 2024 0.0990 0.0990 0.0800 0.0895 794,548 +0.00(+5.29%)
Feb 15, 2024 0.0980 0.1080 0.0850 0.0850 551,703 -0.00(-4.60%)
Feb 14, 2024 0.0890 0.1050 0.0890 0.0891 636,140 +0.00(+0.11%)
Feb 13, 2024 0.0900 0.1074 0.0850 0.0890 304,901 -0.00(-1.22%)
Feb 12, 2024 0.1300 0.1300 0.0901 0.0901 1,940,597 -0.03(-24.92%)
Feb 09, 2024 0.1172 0.1200 0.1100 0.1200 502,410 +0.00(+4.35%)
Feb 08, 2024 0.1143 0.1200 0.1050 0.1150 929,307 -0.00(-1.63%)
Feb 07, 2024 0.1100 0.1200 0.1070 0.1169 402,926 +0.01(+6.47%)
Feb 06, 2024 0.1139 0.1200 0.1065 0.1098 846,883 -0.00(-3.35%)
Feb 05, 2024 0.1188 0.1230 0.1000 0.1136 543,343 -0.01(-4.38%)
Feb 02, 2024 0.1190 0.1190 0.1057 0.1188 1,119,460 +0.00(+3.30%)
Feb 01, 2024 0.1174 0.1198 0.1070 0.1150 885,096 +0.00(+0.97%)
Jan 31, 2024 0.1050 0.1200 0.1050 0.1139 175,862 +0.00(+3.55%)
Jan 30, 2024 0.1166 0.1200 0.0985 0.1100 460,506 -0.01(-8.33%)
Jan 29, 2024 0.1150 0.1200 0.1024 0.1200 133,680 +0.01(+9.09%)
Jan 26, 2024 0.1175 0.1200 0.1055 0.1100 565,708 -0.01(-5.98%)
Jan 25, 2024 0.0971 0.1206 0.0940 0.1170 417,753 +0.02(+25.67%)
Jan 24, 2024 0.0960 0.1040 0.0913 0.0931 756,789 -0.00(-2.00%)
Jan 23, 2024 0.0898 0.0978 0.0810 0.0950 79,732 +0.00(+3.26%)
Jan 22, 2024 0.0870 0.0950 0.0800 0.0920 601,040 +0.01(+13.58%)
Jan 19, 2024 0.0728 0.1011 0.0542 0.0810 3,850,793 -0.01(-10.00%)
Jan 18, 2024 0.1120 0.1219 0.0841 0.0900 1,319,922 -0.02(-19.64%)
Jan 17, 2024 0.1283 0.1370 0.1062 0.1120 502,455 -0.01(-10.40%)
Jan 16, 2024 0.1310 0.1400 0.1079 0.1250 1,440,575 -0.00(-2.34%)
Jan 12, 2024 0.1087 0.1313 0.0985 0.1280 691,890 +0.02(+17.76%)
Jan 11, 2024 0.0913 0.1088 0.0910 0.1087 104,414 +0.01(+8.70%)
Jan 10, 2024 0.1068 0.1140 0.0930 0.1000 288,625 -0.01(-11.11%)
Jan 09, 2024 0.1096 0.1133 0.1010 0.1125 158,631 -0.00(-0.88%)
Jan 08, 2024 0.1110 0.1240 0.1100 0.1135 460,699 -0.01(-8.39%)
Jan 05, 2024 0.1100 0.1292 0.1040 0.1239 609,977 +0.01(+12.64%)
Jan 04, 2024 0.0998 0.1240 0.0998 0.1100 318,190 -0.00(-0.63%)
Jan 03, 2024 0.1020 0.1170 0.0922 0.1107 204,148 +0.01(+10.70%)
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.