Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

4Front Ventures Corp (OP:FFNTF)

0.0016 -0.0044 (-73.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 17, 2025 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 (%)
Apr 17, 2025 0.0052 0.0066 0.0015 0.0016 12,268,632 -0.00(-73.33%)
Apr 16, 2025 0.0060 0.0065 0.0060 0.0060 111,804 +0.00(+0.00%)
Apr 15, 2025 0.0068 0.0068 0.0060 0.0060 297,063 -0.00(-14.29%)
Apr 14, 2025 0.0065 0.0090 0.0065 0.0070 423,802 -0.00(-22.22%)
Apr 11, 2025 0.0094 0.0099 0.0040 0.0090 61,823,192 -0.00(-4.26%)
Apr 10, 2025 0.0082 0.0100 0.0082 0.0094 135,596 +0.00(+10.59%)
Apr 09, 2025 0.0068 0.0090 0.0068 0.0085 43,258 +0.00(+14.86%)
Apr 08, 2025 0.0085 0.0090 0.0060 0.0074 311,291 -0.00(-15.91%)
Apr 07, 2025 0.0072 0.0100 0.0072 0.0088 290,564 -0.00(-18.52%)
Apr 04, 2025 0.0108 0.0110 0.0108 0.0108 52,040 +0.00(+6.93%)
Apr 03, 2025 0.0086 0.0116 0.0086 0.0101 48,399 -0.00(-3.81%)
Apr 02, 2025 0.0110 0.0120 0.0100 0.0105 193,341 +0.00(+6.06%)
Apr 01, 2025 0.0150 0.0150 0.0099 0.0099 701,999 -0.00(-29.29%)
Mar 31, 2025 0.0135 0.0163 0.0130 0.0140 59,570 +0.00(+2.94%)
Mar 28, 2025 0.0157 0.0157 0.0136 0.0136 164,796 -0.00(-13.92%)
Mar 27, 2025 0.0154 0.0158 0.0138 0.0158 107,199 -0.00(-9.71%)
Mar 26, 2025 0.0167 0.0175 0.0138 0.0175 10,907 +0.00(+10.06%)
Mar 25, 2025 0.0159 0.0159 0.0159 0.0159 7,819 +0.00(+0.00%)
Mar 24, 2025 0.0179 0.0179 0.0159 0.0159 84,301 -0.00(-5.36%)
Mar 21, 2025 0.0165 0.0168 0.0159 0.0168 4,000 -0.00(-4.00%)
Mar 20, 2025 0.0190 0.0190 0.0159 0.0175 10,500 -0.00(-7.89%)
Mar 19, 2025 0.0173 0.0190 0.0155 0.0190 114,610 +0.00(+26.67%)
Mar 18, 2025 0.0164 0.0190 0.0143 0.0150 129,917 +0.00(+0.00%)
Mar 17, 2025 0.0145 0.0150 0.0143 0.0150 10,231 +0.00(+4.90%)
Mar 14, 2025 0.0138 0.0147 0.0138 0.0143 119,214 +0.00(+3.62%)
Mar 13, 2025 0.0138 0.0176 0.0138 0.0138 6,030,817 -0.00(-15.34%)
Mar 12, 2025 0.0145 0.0163 0.0141 0.0163 44,357 +0.00(+14.79%)
Mar 11, 2025 0.0142 0.0143 0.0140 0.0142 108,586 +0.00(+1.43%)
Mar 10, 2025 0.0145 0.0145 0.0138 0.0140 302,889 +0.00(+1.45%)
Mar 07, 2025 0.0145 0.0145 0.0136 0.0138 46,000 +0.00(+25.45%)
Mar 06, 2025 0.0100 0.0124 0.0100 0.0110 31,230 -0.00(-3.51%)
Mar 05, 2025 0.0102 0.0140 0.0102 0.0114 327,769 +0.00(+9.62%)
Mar 04, 2025 0.0137 0.0160 0.0104 0.0104 598,092 -0.01(-35.00%)
Mar 03, 2025 0.0209 0.0220 0.0143 0.0160 264,125 -0.01(-30.43%)
Feb 28, 2025 0.0135 0.0230 0.0131 0.0230 6,252 +0.00(+21.05%)
Feb 27, 2025 0.0144 0.0284 0.0125 0.0190 68,310 +0.00(+9.20%)
Feb 26, 2025 0.0174 0.0174 0.0131 0.0174 34,210 +0.00(+17.57%)
Feb 25, 2025 0.0139 0.0175 0.0102 0.0148 97,106 +0.00(+34.55%)
Feb 24, 2025 0.0110 0.0178 0.0106 0.0110 47,240 -0.00(-26.67%)
Feb 21, 2025 0.0146 0.0262 0.0102 0.0150 455,592 +0.00(+1.35%)
Feb 20, 2025 0.0120 0.0150 0.0105 0.0148 32,265 +0.00(+23.33%)
Feb 19, 2025 0.0120 0.0154 0.0120 0.0120 15,861 -0.00(-7.69%)
Feb 18, 2025 0.0145 0.0240 0.0120 0.0130 273,484 +0.00(+8.33%)
Feb 14, 2025 0.0176 0.0176 0.0120 0.0120 131,060 -0.00(-17.24%)
Feb 13, 2025 0.0148 0.0176 0.0120 0.0145 244,745 +0.00(+0.69%)
Feb 12, 2025 0.0143 0.0159 0.0120 0.0144 95,650 -0.00(-3.36%)
Feb 11, 2025 0.0149 0.0149 0.0149 0.0149 5,600 +0.00(+4.93%)
Feb 10, 2025 0.0106 0.0150 0.0106 0.0142 116,442 +0.00(+10.94%)
Feb 07, 2025 0.0180 0.0180 0.0105 0.0128 28,466 -0.01(-28.89%)
Feb 06, 2025 0.0215 0.0215 0.0139 0.0180 57,747 +0.00(+26.76%)
Feb 05, 2025 0.0130 0.0142 0.0088 0.0142 674,846 +0.00(+42.00%)
Feb 04, 2025 0.0094 0.0130 0.0094 0.0100 133,492 -0.00(-13.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.