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 )

0.1308 -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 (%)
Nov 30, 2020 0.8216 0.9270 0.7740 0.7740 2,790,001 -0.01(-0.77%)
Nov 27, 2020 0.7300 0.7800 0.7231 0.7800 275,100 +0.04(+5.55%)
Nov 25, 2020 0.6700 0.7469 0.6700 0.7390 861,600 +0.04(+6.09%)
Nov 24, 2020 0.7289 0.7289 0.6645 0.6966 1,326,073 -0.02(-3.25%)
Nov 23, 2020 0.6633 0.7294 0.6605 0.7200 710,911 +0.04(+6.59%)
Nov 20, 2020 0.7000 0.7100 0.6700 0.6755 227,900 -0.03(-4.86%)
Nov 19, 2020 0.6800 0.7141 0.6725 0.7100 250,616 +0.00(+0.00%)
Nov 18, 2020 0.6990 0.7700 0.6821 0.7100 2,050,242 +0.01(+1.72%)
Nov 17, 2020 0.6723 0.6980 0.6615 0.6980 145,596 +0.02(+2.65%)
Nov 16, 2020 0.6587 0.6812 0.6445 0.6800 162,449 +0.03(+4.12%)
Nov 13, 2020 0.6555 0.6800 0.6500 0.6531 220,700 +0.00(+0.32%)
Nov 12, 2020 0.6684 0.6971 0.6510 0.6510 246,834 -0.01(-1.75%)
Nov 11, 2020 0.6842 0.6944 0.6626 0.6626 92,810 -0.01(-1.35%)
Nov 10, 2020 0.6429 0.6950 0.6113 0.6717 893,388 +0.01(+1.77%)
Nov 09, 2020 0.6982 0.7140 0.6496 0.6600 551,729 -0.02(-3.35%)
Nov 06, 2020 0.7000 0.7308 0.6804 0.6829 382,300 -0.02(-2.44%)
Nov 05, 2020 0.6177 0.7544 0.5815 0.7000 1,573,668 +0.10(+16.22%)
Nov 04, 2020 0.6168 0.6471 0.5666 0.6023 676,432 -0.04(-5.89%)
Nov 03, 2020 0.6537 0.6709 0.6098 0.6400 560,638 -0.00(-0.45%)
Nov 02, 2020 0.5900 0.6740 0.5679 0.6429 836,319 +0.03(+5.41%)
Oct 30, 2020 0.6215 0.6216 0.5535 0.6099 218,300 -0.03(-4.57%)
Oct 29, 2020 0.6000 0.6391 0.5571 0.6391 337,918 +0.04(+6.52%)
Oct 28, 2020 0.5515 0.6000 0.5000 0.6000 1,878,521 +0.05(+8.89%)
Oct 27, 2020 0.5437 0.5592 0.5400 0.5510 222,630 +0.00(+0.18%)
Oct 26, 2020 0.5286 0.5600 0.5100 0.5500 626,579 +0.01(+2.19%)
Oct 23, 2020 0.5300 0.5528 0.5300 0.5382 409,000 +0.00(+0.04%)
Oct 22, 2020 0.5110 0.5381 0.5100 0.5380 150,941 +0.02(+3.86%)
Oct 21, 2020 0.5335 0.5850 0.5164 0.5180 1,018,318 -0.09(-14.86%)
Oct 20, 2020 0.6000 0.6100 0.6000 0.6084 40,630 +0.01(+1.52%)
Oct 19, 2020 0.5979 0.6155 0.5802 0.5993 101,720 +0.01(+2.27%)
Oct 16, 2020 0.6319 0.6490 0.5860 0.5860 318,400 -0.04(-6.39%)
Oct 15, 2020 0.6370 0.6627 0.6260 0.6260 152,997 -0.03(-3.88%)
Oct 14, 2020 0.6647 0.6950 0.6410 0.6513 651,846 +0.01(+1.45%)
Oct 13, 2020 0.6350 0.6600 0.6050 0.6420 485,443 +0.02(+3.80%)
Oct 12, 2020 0.6300 0.6480 0.6169 0.6185 217,996 -0.02(-3.36%)
Oct 09, 2020 0.6570 0.6570 0.6171 0.6400 1,195,900 -0.00(-0.31%)
Oct 08, 2020 0.5993 0.6469 0.5792 0.6420 658,962 +0.04(+6.82%)
Oct 07, 2020 0.5296 0.6300 0.5200 0.6010 456,176 +0.06(+10.40%)
Oct 06, 2020 0.5375 0.5700 0.5375 0.5444 297,159 -0.02(-3.82%)
Oct 05, 2020 0.5810 0.5810 0.5500 0.5660 152,246 -0.01(-1.65%)
Oct 02, 2020 0.5830 0.5830 0.5500 0.5755 153,500 -0.01(-1.18%)
Oct 01, 2020 0.5810 0.5824 0.5500 0.5824 130,787 +0.01(+2.09%)
Sep 30, 2020 0.5900 0.5920 0.5585 0.5705 206,845 -0.02(-3.26%)
Sep 29, 2020 0.6150 0.6150 0.5750 0.5897 169,280 -0.03(-4.11%)
Sep 28, 2020 0.5882 0.6160 0.5600 0.6150 238,262 +0.03(+5.58%)
Sep 25, 2020 0.5853 0.5878 0.5500 0.5825 171,600 -0.00(-0.68%)
Sep 24, 2020 0.5290 0.5865 0.5290 0.5865 382,146 +0.06(+11.02%)
Sep 23, 2020 0.6570 0.6600 0.5180 0.5283 422,548 -0.13(-19.95%)
Sep 22, 2020 0.6859 0.6859 0.6335 0.6600 749,402 -0.01(-0.90%)
Sep 21, 2020 0.6678 0.6890 0.6500 0.6660 124,326 -0.01(-2.06%)
Sep 18, 2020 0.6933 0.7100 0.6730 0.6800 110,200 -0.03(-3.63%)
Sep 17, 2020 0.6785 0.7080 0.6460 0.7056 306,374 +0.03(+3.76%)
Sep 16, 2020 0.6410 0.6800 0.6350 0.6800 95,988 +0.03(+4.25%)
Sep 15, 2020 0.6579 0.6619 0.6275 0.6523 132,476 -0.00(-0.44%)
Sep 14, 2020 0.6353 0.6734 0.6353 0.6552 62,067 -0.00(-0.33%)
Sep 11, 2020 0.6565 0.6625 0.6288 0.6574 285,900 +0.00(+0.09%)
Sep 10, 2020 0.6603 0.6881 0.6258 0.6568 428,718 -0.02(-3.41%)
Sep 09, 2020 0.6900 0.6991 0.6405 0.6800 650,470 -0.01(-1.45%)
Sep 08, 2020 0.7007 0.7080 0.6800 0.6900 134,186 -0.02(-2.82%)
Sep 04, 2020 0.6838 0.7188 0.6800 0.7100 256,800 +0.02(+2.16%)
Sep 03, 2020 0.7062 0.7210 0.6800 0.6950 286,027 -0.02(-2.57%)
Sep 02, 2020 0.7153 0.7215 0.6918 0.7133 224,902 -0.02(-3.27%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.