Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

4Front Ventures Corp (CSE: FFNT )

0.0550 UNCHANGED
Official Closing Price Updated: 3:48 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.1350 0.1350 0 -0.01(-3.57%)
Jul 30, 2024 0.1200 0.1400 0.1200 0.1400 204,500 +0.01(+3.70%)
Jul 29, 2024 0.1250 0.1350 0.1250 0.1350 1,000 +0.00(+0.00%)
Jul 26, 2024 0.1200 0.1350 0.1200 0.1350 18,250 +0.02(+12.50%)
Jul 25, 2024 0.1400 0.1400 0.1200 0.1200 50,300 +0.00(+0.00%)
Jul 24, 2024 0.1300 0.1400 0.1200 0.1200 41,100 -0.02(-17.24%)
Jul 23, 2024 0.1300 0.1450 0.1300 0.1450 97,772 +0.00(+3.57%)
Jul 22, 2024 0.1300 0.1450 0.1300 0.1400 184,007 +0.01(+7.69%)
Jul 19, 2024 0.1300 0.1400 0.1250 0.1300 46,000 -0.01(-10.34%)
Jul 18, 2024 0.1400 0.1450 0.1300 0.1450 23,507 -0.01(-3.33%)
Jul 17, 2024 0.1400 0.1500 0.1400 0.1500 50,500 +0.01(+7.14%)
Jul 16, 2024 0.1300 0.1400 0.1250 0.1400 41,500 +0.02(+16.67%)
Jul 15, 2024 0.1300 0.1300 0.1200 0.1200 1,100 -0.02(-14.29%)
Jul 12, 2024 0.1250 0.1400 0.1250 0.1400 5,100 +0.01(+3.70%)
Jul 11, 2024 0.1300 0.1350 0.1250 0.1350 27,000 +0.02(+20.00%)
Jul 10, 2024 0.1100 0.1200 0.1100 0.1125 45,000 +0.00(+2.27%)
Jul 09, 2024 0.1200 0.1200 0.1100 0.1100 34,600 -0.04(-26.67%)
Jul 08, 2024 0.1150 0.1500 0.1100 0.1500 6,000 +0.04(+36.36%)
Jul 05, 2024 0.1250 0.1350 0.1100 0.1100 55,893 +0.00(+0.00%)
Jul 03, 2024 0.1100 0.1100 400 +0.01(+4.76%)
Jul 02, 2024 0.0900 0.1050 0.0900 0.1050 16,700 -0.01(-4.55%)
Jun 28, 2024 0.1100 0 +0.01(+10.00%)
Jun 27, 2024 0.1200 0.1200 0.1000 0.1000 335,900 -0.02(-20.00%)
Jun 26, 2024 0.1300 0.1300 0.1200 0.1250 26,000 -0.01(-3.85%)
Jun 24, 2024 0.1300 0.1300 0 +0.02(+18.18%)
Jun 21, 2024 0.1250 0.1350 0.1050 0.1100 187,900 -0.01(-8.33%)
Jun 20, 2024 0.1200 0.1250 0.1200 0.1200 5,055 +0.00(+4.35%)
Jun 17, 2024 0.1150 0.1150 100 +0.00(+0.00%)
Jun 14, 2024 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 13, 2024 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%)
Jun 12, 2024 0.1150 0.1150 0.1100 0.1150 20,450 -0.00(-4.17%)
Jun 11, 2024 0.1200 0.1200 0.1200 0.1200 13,507 -0.01(-7.69%)
Jun 10, 2024 0.1250 0.1300 0.1225 0.1300 43,107 +0.00(+0.00%)
Jun 07, 2024 0.1225 0.1300 0.1200 0.1300 28,500 +0.01(+4.00%)
Jun 06, 2024 0.1200 0.1300 0.1200 0.1250 23,577 -0.01(-3.85%)
Jun 04, 2024 0.1300 0.1300 0 +0.00(+0.00%)
Jun 03, 2024 0.1200 0.1300 0.1200 0.1300 68,500 +0.00(+0.00%)
May 31, 2024 0.1350 0.1350 0.1300 0.1300 25,507 +0.00(+0.00%)
May 30, 2024 0.1300 0.1300 0.1300 0.1300 1,545 -0.01(-7.14%)
May 29, 2024 0.1400 0.1400 0.1300 0.1400 8,207 +0.02(+16.67%)
May 28, 2024 0.1200 0.1300 0.1200 0.1200 6,107 -0.01(-4.00%)
May 24, 2024 0.1250 182 +0.01(+4.17%)
May 23, 2024 0.1400 0.1400 0.1150 0.1200 167,700 -0.02(-14.29%)
May 22, 2024 0.1550 0.1550 0.1400 0.1400 14,000 +0.00(+0.00%)
May 21, 2024 0.1750 0.1750 0.1400 0.1400 30,659 -0.03(-20.00%)
May 17, 2024 0.1750 0 -0.02(-7.89%)
May 16, 2024 0.1600 0.2000 0.1500 0.1900 1,409,700 +0.04(+22.58%)
May 15, 2024 0.1400 0.1600 0.1400 0.1550 761,514 +0.01(+6.90%)
May 14, 2024 0.1450 0.1650 0.1300 0.1450 690,330 -0.01(-3.33%)
May 13, 2024 0.1200 0.1550 0.1200 0.1500 785,650 +0.03(+25.00%)
May 10, 2024 0.1100 0.1250 0.1100 0.1200 27,508 +0.00(+0.00%)
May 09, 2024 0.1200 0.1250 0.1200 0.1200 63,998 +0.00(+0.00%)
May 08, 2024 0.1200 0.1200 0.1150 0.1200 28,507 +0.00(+0.00%)
May 07, 2024 0.1300 0.1300 0.1150 0.1200 18,300 -0.01(-7.69%)
May 06, 2024 0.1200 0.1300 0.1200 0.1300 45,153 +0.01(+8.33%)
May 03, 2024 0.1250 0.1300 0.1200 0.1200 86,208 +0.00(+0.00%)
May 02, 2024 0.1350 0.1350 0.1150 0.1200 66,206 -0.02(-11.11%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.