Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

4Front Ventures Corp (OP: FFNTF )

0.0876 -0.0024 (-2.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 (%)
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%)
Sep 01, 2020 0.7313 0.7400 0.6893 0.7374 508,124 +0.02(+2.42%)
Aug 31, 2020 0.7100 0.7234 0.7000 0.7200 573,885 +0.00(+0.69%)
Aug 28, 2020 0.6950 0.7153 0.6626 0.7151 403,300 +0.02(+2.16%)
Aug 27, 2020 0.6741 0.7000 0.6518 0.7000 697,189 +0.03(+4.07%)
Aug 26, 2020 0.6436 0.6926 0.6200 0.6726 210,766 +0.03(+5.47%)
Aug 25, 2020 0.6438 0.6565 0.6240 0.6377 122,329 +0.01(+0.85%)
Aug 24, 2020 0.6724 0.6735 0.6281 0.6323 89,313 -0.01(-1.83%)
Aug 21, 2020 0.6532 0.6859 0.6250 0.6441 78,900 -0.05(-6.65%)
Aug 20, 2020 0.6825 0.7000 0.6518 0.6900 133,916 +0.00(+0.47%)
Aug 19, 2020 0.6940 0.7049 0.6651 0.6868 219,758 -0.01(-1.04%)
Aug 18, 2020 0.6973 0.7241 0.6720 0.6940 457,174 -0.01(-1.14%)
Aug 17, 2020 0.6302 0.7300 0.6100 0.7020 926,171 +0.04(+5.33%)
Aug 14, 2020 0.5915 0.6800 0.5814 0.6665 228,300 +0.08(+13.95%)
Aug 13, 2020 0.5647 0.6016 0.5647 0.5849 42,617 -0.01(-1.03%)
Aug 12, 2020 0.5940 0.6063 0.5701 0.5910 69,131 +0.00(+0.49%)
Aug 11, 2020 0.5895 0.5992 0.5537 0.5881 222,764 -0.01(-1.46%)
Aug 10, 2020 0.6100 0.6200 0.5641 0.5968 178,700 -0.02(-2.56%)
Aug 07, 2020 0.6049 0.6233 0.6049 0.6125 57,000 -0.01(-1.21%)
Aug 06, 2020 0.6344 0.6344 0.5741 0.6200 195,424 -0.03(-3.95%)
Aug 05, 2020 0.6689 0.6766 0.5991 0.6455 503,292 -0.02(-3.06%)
Aug 04, 2020 0.6660 0.7200 0.6365 0.6659 530,510 -0.01(-2.07%)
Aug 03, 2020 0.6290 0.6950 0.6100 0.6800 580,046 +0.06(+10.14%)
Jul 31, 2020 0.5691 0.6314 0.5689 0.6174 503,500 +0.04(+6.85%)
Jul 30, 2020 0.5706 0.5847 0.5600 0.5778 209,337 +0.02(+3.18%)
Jul 29, 2020 0.5500 0.5940 0.5420 0.5600 232,746 +0.02(+3.70%)
Jul 28, 2020 0.5207 0.5635 0.5100 0.5400 499,860 +0.01(+1.89%)
Jul 27, 2020 0.4764 0.5300 0.4764 0.5300 1,105,366 +0.04(+8.90%)
Jul 24, 2020 0.4639 0.4867 0.4410 0.4867 109,700 +0.01(+2.70%)
Jul 23, 2020 0.4121 0.4910 0.4121 0.4739 378,958 +0.04(+10.18%)
Jul 22, 2020 0.4350 0.4599 0.4301 0.4301 42,099 +0.00(+0.02%)
Jul 21, 2020 0.4150 0.4434 0.4038 0.4300 45,849 +0.00(+0.00%)
Jul 20, 2020 0.4380 0.4380 0.4000 0.4300 174,280 -0.00(-0.56%)
Jul 17, 2020 0.4600 0.4669 0.4299 0.4324 105,400 -0.04(-8.68%)
Jul 16, 2020 0.4844 0.4905 0.4639 0.4735 105,674 -0.02(-3.11%)
Jul 15, 2020 0.4746 0.4887 0.4580 0.4887 243,649 +0.01(+2.00%)
Jul 14, 2020 0.4865 0.5091 0.4648 0.4791 82,730 -0.02(-4.56%)
Jul 13, 2020 0.4482 0.5020 0.4400 0.5020 752,119 +0.06(+14.30%)
Jul 10, 2020 0.4015 0.4500 0.3900 0.4392 257,500 +0.03(+7.65%)
Jul 09, 2020 0.3945 0.4210 0.3800 0.4080 196,002 +0.01(+1.82%)
Jul 08, 2020 0.3779 0.4028 0.3779 0.4007 14,768 -0.01(-1.33%)
Jul 07, 2020 0.4080 0.4300 0.3650 0.4061 200,233 -0.00(-0.78%)
Jul 06, 2020 0.4259 0.4400 0.4000 0.4093 134,499 -0.03(-6.62%)
Jul 02, 2020 0.4110 0.4442 0.4018 0.4383 183,900 +0.03(+7.09%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.