Dark

FRNT
FRNT FINANCIAL INC
stock CVE

Inactive

Aug 2, 2024

0.5700CAD+1.786%(+0.0100)21,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.5900	0.5900	0.5700	0.5700	+1.786%	21,000	0.000%
2024-08-01	0.6000	0.6000	0.5600	0.5600	-1.754%	15,500	+1.786%
2024-07-31	0.6000	0.6000	0.5700	0.5700	-3.390%	12,000	0.000%
2024-07-30	0.6000	0.6000	0.5800	0.5900	-1.667%	20,000	-3.390%
2024-07-29	0.5900	0.6000	0.5900	0.6000	+1.695%	35,900	-5.000%
2024-07-26	0.5400	0.5900	0.5400	0.5900	+9.259%	106,500	-3.390%
2024-07-25	0.5300	0.5400	0.5000	0.5400	-1.818%	80,500	+5.556%
2024-07-24	0.5100	0.5500	0.5100	0.5500	+7.843%	32,500	+3.636%
2024-07-23	0.5000	0.5100	0.5000	0.5100	+2.000%	21,000	+11.765%
2024-07-22	0.5000	0.5100	0.5000	0.5000	-5.660%	121,500	+14.000%
2024-07-19	0.5000	0.5300	0.4900	0.5300	+6.000%	53,100	+7.547%
2024-07-18	0.5000	0.5000	0.5000	0.5000	+2.041%	39,500	+14.000%
2024-07-17	0.4900	0.5000	0.4800	0.4900	+4.255%	18,500	+16.327%
2024-07-16	0.4800	0.5000	0.4600	0.4700	-4.082%	57,500	+21.277%
2024-07-15	0.4500	0.5000	0.4500	0.4900	+8.889%	16,500	+16.327%
2024-07-12	0.4500	0.4500	0.4500	0.4500	0.000%	1,500	+26.667%
2024-07-11	0.4500	0.4500	0.4500	0.4500	0.000%	1,500	+26.667%
2024-07-10	0.4500	0.4500	0.4500	0.4500	+2.273%	2,750	+26.667%
2024-07-09	0.4600	0.4600	0.4400	0.4400	-2.222%	46,500	+29.545%
2024-07-08	0.4500	0.4500	0.4500	0.4500	0.000%	117,640	+26.667%
2024-07-05	0.4500	0.4500	0.4500	0.4500	+2.273%	15,560	+26.667%
2024-07-04	0.4500	0.4500	0.4400	0.4400	+2.326%	34,500	+29.545%
2024-07-03	0.4500	0.4500	0.4300	0.4300	-4.444%	9,500	+32.558%
2024-07-02	0.4500	0.4500	0.4400	0.4500	0.000%	2,500	+26.667%
2024-06-28	0.4500	0.4700	0.4500	0.4500	0.000%	26,500	+26.667%
2024-06-27	0.4500	0.4500	0.4200	0.4500	0.000%	27,500	+26.667%
2024-06-26	0.4400	0.4500	0.4400	0.4500	-8.163%	27,000	+26.667%
2024-06-25	0.4900	0.4900	0.4900	0.4900	+11.364%	500	+16.327%
2024-06-24	0.4700	0.4700	0.4400	0.4400	-6.383%	16,300	+29.545%
2024-06-21	0.4500	0.4700	0.4500	0.4700	+4.444%	8,500	+21.277%
2024-06-20	0.4900	0.4900	0.4500	0.4500	-10.000%	46,000	+26.667%
2024-06-19	0.5000	0.5000	0.5000	0.5000	+6.383%	2,000	+14.000%
2024-06-18	0.4500	0.4700	0.4500	0.4700	+4.444%	5,500	+21.277%
2024-06-17	0.4500	0.4500	0.4500	0.4500	0.000%	73,100	+26.667%
2024-06-14	0.4600	0.4600	0.4500	0.4500	-4.255%	4,000	+26.667%
2024-06-13	0.4900	0.4900	0.4700	0.4700	-4.082%	5,500	+21.277%
2024-06-12	0.4700	0.4900	0.4700	0.4900	+4.255%	2,500	+16.327%
2024-06-11	0.4700	0.4700	0.4700	0.4700	-2.083%	10,500	+21.277%
2024-06-10	0.4900	0.4900	0.4800	0.4800	0.000%	4,000	+18.750%
2024-06-07	0.4700	0.4800	0.4600	0.4800	+2.128%	14,500	+18.750%
2024-06-06	0.4800	0.4900	0.4700	0.4700	-2.083%	20,002	+21.277%
2024-06-05	0.4700	0.4900	0.4700	0.4800	+2.128%	25,000	+18.750%
2024-06-04	0.4800	0.4800	0.4700	0.4700	-4.082%	22,000	+21.277%
2024-06-03	0.5000	0.5000	0.4900	0.4900	-2.000%	5,000	+16.327%
2024-05-31	0.5000	0.5200	0.4900	0.5000	0.000%	23,400	+14.000%
2024-05-30	0.5000	0.5000	0.4800	0.5000	-7.407%	25,500	+14.000%
2024-05-29	0.5200	0.5400	0.5000	0.5400	+8.000%	19,500	+5.556%
2024-05-28	0.5400	0.5400	0.5000	0.5000	-9.091%	9,000	+14.000%
2024-05-27	0.5500	0.5500	0.5500	0.5500	-5.172%	1,000	+3.636%
2024-05-24	0.5800	0.5800	0.5800	0.5800	+3.571%	1,500	-1.724%
2024-05-23	0.5800	0.5800	0.5600	0.5600	-6.667%	4,010	+1.786%
2024-05-22	0.6000	0.6000	0.6000	0.6000	+3.448%	10,000	-5.000%
2024-05-21	0.5600	0.5800	0.5600	0.5800	-3.333%	2,000	-1.724%
2024-05-17	0.6000	0.6000	0.6000	0.6000	+1.695%	500	-5.000%
2024-05-16	0.5600	0.5900	0.5500	0.5900	-1.667%	7,000	-3.390%
2024-05-15	0.6000	0.6000	0.6000	0.6000	+3.448%	4,000	-5.000%
2024-05-14	0.6000	0.6000	0.5800	0.5800	+1.754%	2,400	-1.724%
2024-05-13	0.6500	0.6500	0.5700	0.5700	-3.390%	16,879	0.000%
2024-05-10	0.5900	0.6300	0.5700	0.5900	0.000%	54,340	-3.390%
2024-05-09	0.5900	0.5900	0.5900	0.5900	-1.667%	500	-3.390%
2024-05-08	0.5900	0.6100	0.5900	0.6000	+11.111%	3,000	-5.000%
2024-05-07	0.5600	0.5600	0.5400	0.5400	0.000%	3,000	+5.556%
2024-05-06	0.5600	0.5600	0.5400	0.5400	-5.263%	2,500	+5.556%
2024-05-02	0.5100	0.6000	0.5100	0.5700	+16.327%	12,500	0.000%
2024-05-01	0.5600	0.5600	0.4900	0.4900	-2.000%	70,500	+16.327%
2024-04-30	0.5500	0.5500	0.5000	0.5000	-7.407%	23,000	+14.000%
2024-04-29	0.5800	0.5900	0.5400	0.5400	-6.897%	22,500	+5.556%
2024-04-25	0.5800	0.5800	0.5800	0.5800	0.000%	6,000	-1.724%
2024-04-24	0.5700	0.5900	0.5700	0.5800	0.000%	4,500	-1.724%
2024-04-23	0.5600	0.5800	0.5600	0.5800	+1.754%	5,300	-1.724%
2024-04-22	0.5700	0.5700	0.5700	0.5700	0.000%	1,500	0.000%
2024-04-19	0.5900	0.5900	0.5700	0.5700	-8.065%	6,512	0.000%
2024-04-18	0.6000	0.6200	0.6000	0.6200	-1.587%	6,000	-8.065%
2024-04-17	0.6000	0.6300	0.6000	0.6300	+5.000%	1,000	-9.524%
2024-04-16	0.6000	0.6000	0.6000	0.6000	+3.448%	2,576	-5.000%
2024-04-15	0.5800	0.5800	0.5500	0.5800	+1.754%	8,500	-1.724%
2024-04-12	0.5600	0.6200	0.5500	0.5700	+5.556%	64,000	0.000%
2024-04-11	0.5600	0.5800	0.5200	0.5400	-1.818%	81,000	+5.556%
2024-04-10	0.5500	0.5500	0.5000	0.5500	+5.769%	73,200	+3.636%
2024-04-09	0.5700	0.5700	0.5200	0.5200	-14.754%	25,000	+9.615%
2024-04-05	0.6100	0.6400	0.5700	0.6100	-3.175%	73,900	-6.557%
2024-04-04	0.6200	0.6300	0.6200	0.6300	-3.077%	1,650	-9.524%
2024-04-02	0.6800	0.6800	0.6500	0.6500	-7.143%	8,712	-12.308%
2024-04-01	0.7200	0.7200	0.6400	0.7000	0.000%	11,879	-18.571%
2024-03-28	0.6800	0.7500	0.6700	0.7000	+6.061%	33,000	-18.571%
2024-03-27	0.6800	0.6800	0.6600	0.6600	-2.941%	8,500	-13.636%
2024-03-26	0.6500	0.6800	0.6400	0.6800	+7.937%	50,500	-16.176%
2024-03-25	0.6000	0.6300	0.6000	0.6300	+5.000%	19,712	-9.524%
2024-03-22	0.6100	0.6100	0.5700	0.6000	-4.762%	34,000	-5.000%
2024-03-21	0.6400	0.6600	0.6000	0.6300	+5.000%	21,000	-9.524%
2024-03-20	0.6300	0.6300	0.6000	0.6000	-3.226%	14,000	-5.000%
2024-03-19	0.6700	0.6700	0.6200	0.6200	-4.615%	18,500	-8.065%
2024-03-15	0.6500	0.6500	0.6100	0.6500	-5.797%	41,008	-12.308%
2024-03-14	0.7000	0.7000	0.6400	0.6900	+1.471%	68,000	-17.391%
2024-03-13	0.7000	0.7100	0.6800	0.6800	0.000%	38,390	-16.176%
2024-03-12	0.7800	0.7900	0.6800	0.6800	-8.108%	59,000	-16.176%
2024-03-11	0.8000	0.8000	0.7400	0.7400	-10.843%	29,000	-22.973%
2024-03-06	0.7000	0.8700	0.7000	0.8300	+18.571%	111,855	-31.325%
2024-03-05	0.7000	0.7000	0.7000	0.7000	0.000%	48,865	-18.571%
2024-03-04	0.6500	0.7000	0.6500	0.7000	+7.692%	113,950	-18.571%
2024-03-01	0.6500	0.6500	0.6500	0.6500	0.000%	7,000	-12.308%
2024-02-29	0.6500	0.6500	0.6400	0.6500	+1.563%	9,500	-12.308%
2024-02-28	0.6300	0.6500	0.6300	0.6400	+3.226%	215,500	-10.938%
2024-02-27	0.6300	0.6300	0.6200	0.6200	0.000%	44,500	-8.065%
2024-02-26	0.6500	0.6500	0.6200	0.6200	+3.333%	83,000	-8.065%
2024-02-23	0.6500	0.6700	0.6000	0.6000	-7.692%	82,000	-5.000%
2024-02-22	0.6500	0.6700	0.6400	0.6500	0.000%	67,000	-12.308%
2024-02-21	0.6000	0.7000	0.5900	0.6500	+8.333%	184,506	-12.308%
2024-02-20	0.6100	0.6500	0.5800	0.6000	0.000%	76,500	-5.000%
2024-02-16	0.5700	0.6100	0.5700	0.6000	+1.695%	213,500	-5.000%
2024-02-15	0.6000	0.6500	0.5900	0.5900	-1.667%	132,000	-3.390%
2024-02-14	0.5100	0.6000	0.5100	0.6000	+20.000%	110,500	-5.000%
2024-02-13	0.5300	0.5300	0.5000	0.5000	-3.846%	46,500	+14.000%
2024-02-12	0.5400	0.5400	0.5200	0.5200	-3.704%	2,000	+9.615%
2024-02-09	0.5400	0.5400	0.5400	0.5400	0.000%	1,014	+5.556%
2024-02-08	0.5400	0.5400	0.5400	0.5400	+3.846%	4,514	+5.556%
2024-02-07	0.5400	0.5400	0.5200	0.5200	-3.704%	9,200	+9.615%
2024-02-06	0.5400	0.5600	0.5300	0.5400	+3.846%	30,500	+5.556%
2024-02-05	0.5400	0.5400	0.5200	0.5200	-3.704%	4,020	+9.615%
2024-02-02	0.5400	0.5400	0.5400	0.5400	0.000%	1,020	+5.556%
2024-02-01	0.5700	0.5700	0.5400	0.5400	+8.000%	2,500	+5.556%
2024-01-31	0.5100	0.5500	0.5000	0.5000	0.000%	32,500	+14.000%
2024-01-30	0.5000	0.5000	0.5000	0.5000	0.000%	4,500	+14.000%
2024-01-25	0.5000	0.5000	0.5000	0.5000	0.000%	8,000	+14.000%
2024-01-24	0.4600	0.5000	0.4600	0.5000	+13.636%	6,000	+14.000%
2024-01-23	0.4400	0.4400	0.4400	0.4400	-2.222%	2,000	+29.545%
2024-01-22	0.5000	0.5000	0.4500	0.4500	-10.000%	12,000	+26.667%
2024-01-18	0.4800	0.5000	0.4500	0.5000	+1.010%	40,000	+14.000%
2024-01-17	0.5400	0.5400	0.4950	0.4950	-2.941%	7,500	+15.152%
2024-01-16	0.5700	0.5700	0.5100	0.5100	-13.559%	8,500	+11.765%
2024-01-15	0.4800	0.5900	0.4800	0.5900	+25.532%	40,400	-3.390%
2024-01-12	0.4900	0.4900	0.4700	0.4700	-4.082%	9,000	+21.277%
2024-01-11	0.4400	0.4900	0.4400	0.4900	+16.667%	51,000	+16.327%
2024-01-10	0.4200	0.4200	0.4200	0.4200	+5.000%	7,000	+35.714%
2024-01-09	0.4000	0.4000	0.4000	0.4000	+3.896%	2,000	+42.500%
2024-01-08	0.3750	0.3850	0.3750	0.3850	+2.667%	57,000	+48.052%
2024-01-05	0.3750	0.3750	0.3750	0.3750	+19.048%	1,000	+52.000%
2024-01-04	0.3500	0.3800	0.3150	0.3150	-10.000%	25,500	+80.952%
2024-01-03	0.3500	0.3500	0.3500	0.3500	0.000%	10,000	+62.857%
2024-01-02	0.3300	0.3500	0.3300	0.3500	+7.692%	24,500	+62.857%
2023-12-29	0.3000	0.3250	0.3000	0.3250	+8.333%	6,000	+75.385%
2023-12-27	0.3000	0.3000	0.3000	0.3000	+11.111%	500	+90.000%
2023-12-22	0.2700	0.2800	0.2700	0.2700	-1.818%	47,000	+111.111%
2023-12-21	0.2800	0.2800	0.2750	0.2750	-6.780%	17,500	+107.273%
2023-12-19	0.3300	0.3300	0.2950	0.2950	-9.231%	41,200	+93.220%
2023-12-18	0.3250	0.3250	0.3250	0.3250	+22.642%	1,000	+75.385%
2023-12-08	0.3250	0.3250	0.2650	0.2650	-11.667%	12,000	+115.094%
2023-12-07	0.3000	0.3000	0.3000	0.3000	+7.143%	1,000	+90.000%
2023-12-05	0.2800	0.2800	0.2800	0.2800	+3.704%	29,500	+103.571%
2023-12-04	0.3000	0.3000	0.2700	0.2700	+3.846%	29,000	+111.111%
2023-11-30	0.2500	0.2600	0.2500	0.2600	+1.961%	103,500	+119.231%
2023-11-29	0.2550	0.2550	0.2550	0.2550	0.000%	5,000	+123.529%
2023-11-28	0.2600	0.2600	0.2550	0.2550	0.000%	31,500	+123.529%
2023-11-27	0.2700	0.2700	0.2550	0.2550	-8.929%	31,000	+123.529%
2023-11-24	0.3100	0.3100	0.2800	0.2800	-8.197%	20,800	+103.571%
2023-11-21	0.3450	0.3450	0.3050	0.3050	-4.688%	3,000	+86.885%
2023-11-15	0.3300	0.3300	0.3200	0.3200	-3.030%	6,500	+78.125%
2023-11-14	0.3300	0.3300	0.3300	0.3300	-2.941%	9,500	+72.727%
2023-11-13	0.3400	0.3400	0.3400	0.3400	-2.857%	1,000	+67.647%
2023-11-10	0.3500	0.3500	0.3500	0.3500	0.000%	2,500	+62.857%
2023-11-09	0.3500	0.3500	0.3500	0.3500	-1.408%	2,500	+62.857%
2023-11-08	0.3550	0.3550	0.3550	0.3550	+1.429%	1,260	+60.563%
2023-11-07	0.3400	0.3500	0.3400	0.3500	+2.941%	2,500	+62.857%
2023-11-06	0.3400	0.3400	0.3400	0.3400	+4.615%	1,000	+67.647%
2023-11-03	0.3500	0.3500	0.3150	0.3250	-9.722%	12,500	+75.385%
2023-11-02	0.3600	0.3600	0.3600	0.3600	+5.882%	2,500	+58.333%
2023-11-01	0.3600	0.3600	0.3400	0.3400	-5.556%	3,500	+67.647%
2023-10-31	0.3500	0.3600	0.3400	0.3600	0.000%	5,500	+58.333%
2023-10-30	0.3700	0.3700	0.3600	0.3600	-5.263%	2,000	+58.333%
2023-10-27	0.3800	0.3800	0.3800	0.3800	0.000%	1,000	+50.000%
2023-10-26	0.3700	0.3800	0.3700	0.3800	+1.333%	33,700	+50.000%
2023-10-25	0.3550	0.3750	0.3550	0.3750	+10.294%	17,300	+52.000%
2023-10-24	0.3000	0.3450	0.3000	0.3400	+13.333%	99,200	+67.647%
2023-10-23	0.3000	0.3000	0.3000	0.3000	0.000%	900	+90.000%
2023-10-20	0.3000	0.3000	0.3000	0.3000	+3.448%	2,000	+90.000%
2023-10-19	0.2800	0.2900	0.2750	0.2900	+3.571%	3,000	+96.552%
2023-10-17	0.2900	0.2900	0.2800	0.2800	0.000%	2,000	+103.571%
2023-10-16	0.3300	0.3300	0.2800	0.2800	-6.667%	6,500	+103.571%
2023-10-12	0.3000	0.3000	0.3000	0.3000	+11.111%	500	+90.000%
2023-10-11	0.3000	0.3000	0.2700	0.2700	-6.897%	8,000	+111.111%
2023-10-10	0.2900	0.2900	0.2900	0.2900	0.000%	1,000	+96.552%
2023-10-06	0.3000	0.3000	0.2800	0.2900	-3.333%	5,000	+96.552%
2023-10-05	0.3000	0.3000	0.3000	0.3000	0.000%	1,000	+90.000%
2023-10-04	0.3000	0.3000	0.3000	0.3000	0.000%	55,000	+90.000%
2023-10-03	0.3000	0.3000	0.3000	0.3000	0.000%	500	+90.000%
2023-10-02	0.3000	0.3000	0.3000	0.3000	0.000%	3,000	+90.000%
2023-09-29	0.3000	0.3000	0.3000	0.3000	0.000%	5,900	+90.000%
2023-09-28	0.3400	0.3400	0.2950	0.3000	-17.808%	4,500	+90.000%
2023-09-25	0.3650	0.3650	0.3650	0.3650	+10.606%	1,000	+56.164%
2023-09-22	0.3300	0.3300	0.3000	0.3300	0.000%	4,000	+72.727%
2023-09-21	0.3300	0.3300	0.3300	0.3300	-5.714%	1,000	+72.727%
2023-09-20	0.3500	0.3500	0.3500	0.3500	-2.778%	500	+62.857%
2023-09-19	0.3600	0.3600	0.3600	0.3600	+1.408%	1,000	+58.333%
2023-09-15	0.3550	0.3550	0.3550	0.3550	+10.938%	1,000	+60.563%
2023-09-14	0.3200	0.3200	0.2750	0.3200	-5.882%	12,000	+78.125%
2023-09-13	0.3400	0.3400	0.3400	0.3400	+6.250%	1,000	+67.647%
2023-09-12	0.3500	0.3500	0.3200	0.3200	+3.226%	3,500	+78.125%
2023-09-11	0.3100	0.3100	0.3100	0.3100	+3.333%	48,000	+83.871%
2023-09-08	0.3000	0.3000	0.2700	0.3000	0.000%	23,500	+90.000%
2023-09-07	0.3000	0.3000	0.3000	0.3000	0.000%	505	+90.000%
2023-09-06	0.3000	0.3000	0.3000	0.3000	0.000%	5,000	+90.000%
2023-09-05	0.3300	0.3500	0.3000	0.3000	-14.286%	25,000	+90.000%
2023-09-01	0.3500	0.3500	0.3500	0.3500	+6.061%	500	+62.857%
2023-08-31	0.3300	0.3300	0.3200	0.3300	-2.941%	7,000	+72.727%
2023-08-30	0.3550	0.3550	0.3400	0.3400	-2.857%	2,000	+67.647%
2023-08-29	0.3500	0.3650	0.3500	0.3500	0.000%	13,800	+62.857%
2023-08-28	0.3500	0.3500	0.3500	0.3500	0.000%	8,500	+62.857%
2023-08-25	0.3500	0.3500	0.3500	0.3500	+6.061%	50,000	+62.857%
2023-08-24	0.3300	0.3300	0.3100	0.3300	-5.714%	14,500	+72.727%
2023-08-23	0.3300	0.3500	0.3200	0.3500	+9.375%	11,500	+62.857%
2023-08-22	0.3100	0.3200	0.3100	0.3200	+3.226%	6,000	+78.125%
2023-08-21	0.3100	0.3100	0.3100	0.3100	-3.125%	4,500	+83.871%
2023-08-18	0.3350	0.3350	0.3100	0.3200	-5.882%	60,500	+78.125%
2023-08-11	0.3450	0.3450	0.3400	0.3400	+6.250%	1,000	+67.647%
2023-08-10	0.3200	0.3200	0.3200	0.3200	-3.030%	2,500	+78.125%
2023-08-09	0.3400	0.3550	0.3300	0.3300	+3.125%	4,000	+72.727%
2023-08-08	0.3600	0.3600	0.3200	0.3200	-5.882%	17,500	+78.125%
2023-08-04	0.3500	0.3600	0.3300	0.3400	-5.556%	17,000	+67.647%
2023-08-02	0.3700	0.3700	0.3600	0.3600	0.000%	1,000	+58.333%
2023-08-01	0.3900	0.3900	0.3500	0.3600	-8.861%	23,400	+58.333%
2023-07-31	0.3950	0.3950	0.3950	0.3950	0.000%	2,000	+44.304%
2023-07-27	0.3950	0.3950	0.3950	0.3950	+3.947%	6,000	+44.304%
2023-07-26	0.3800	0.3800	0.3800	0.3800	-3.797%	5,000	+50.000%
2023-07-25	0.3950	0.3950	0.3950	0.3950	+6.757%	1,000	+44.304%
2023-07-20	0.3950	0.3950	0.3700	0.3700	0.000%	1,500	+54.054%
2023-07-19	0.3700	0.3700	0.3700	0.3700	+12.121%	1,000	+54.054%
2023-07-18	0.3500	0.3600	0.3300	0.3300	-5.714%	38,000	+72.727%
2023-07-17	0.3500	0.3500	0.3500	0.3500	-10.256%	3,500	+62.857%
2023-07-13	0.3300	0.3900	0.3300	0.3900	+8.333%	110,000	+46.154%
2023-07-12	0.3800	0.3950	0.3100	0.3600	-7.692%	23,005	+58.333%
2023-07-11	0.3900	0.3900	0.3900	0.3900	+8.333%	500	+46.154%
2023-07-05	0.3600	0.3600	0.3600	0.3600	0.000%	1,000	+58.333%
2023-07-04	0.3700	0.3700	0.3600	0.3600	+2.857%	1,500	+58.333%
2023-06-26	0.3600	0.3600	0.3050	0.3500	0.000%	44,500	+62.857%
2023-06-22	0.3800	0.3800	0.3500	0.3500	-2.778%	12,000	+62.857%
2023-06-21	0.3800	0.3800	0.3550	0.3600	-7.692%	47,000	+58.333%
2023-06-20	0.4200	0.4200	0.3500	0.3900	-13.333%	42,000	+46.154%
2023-06-16	0.4500	0.4500	0.4500	0.4500	+16.883%	1,000	+26.667%
2023-06-15	0.3850	0.3850	0.3850	0.3850	+13.235%	1,000	+48.052%
2023-06-13	0.3700	0.3700	0.3400	0.3400	-12.821%	1,500	+67.647%
2023-06-08	0.3800	0.3900	0.3500	0.3900	0.000%	18,000	+46.154%
2023-06-07	0.3900	0.3900	0.3900	0.3900	-2.500%	1,000	+46.154%
2023-06-06	0.4000	0.4000	0.4000	0.4000	0.000%	1,000	+42.500%
2023-06-05	0.4000	0.4000	0.4000	0.4000	0.000%	5,500	+42.500%
2023-06-02	0.4000	0.4000	0.4000	0.4000	0.000%	2,000	+42.500%
2023-05-26	0.4000	0.4000	0.4000	0.4000	0.000%	1,000	+42.500%
2023-05-25	0.4200	0.4200	0.4000	0.4000	-6.977%	4,500	+42.500%
2023-05-24	0.4400	0.4400	0.4300	0.4300	-2.273%	6,000	+32.558%
2023-05-23	0.4400	0.4400	0.4400	0.4400	+2.326%	34,000	+29.545%
2023-05-16	0.4300	0.4300	0.4300	0.4300	+4.878%	500	+32.558%
2023-05-10	0.3800	0.4100	0.3600	0.4100	+5.128%	33,200	+39.024%
2023-05-09	0.4000	0.4000	0.3900	0.3900	-2.500%	1,843	+46.154%
2023-05-08	0.4000	0.4000	0.4000	0.4000	0.000%	6,500	+42.500%
2023-05-05	0.4300	0.4300	0.4000	0.4000	-9.091%	7,500	+42.500%
2023-05-03	0.4400	0.4400	0.4400	0.4400	0.000%	1,000	+29.545%
2023-04-27	0.4400	0.4400	0.4400	0.4400	+3.529%	1,000	+29.545%
2023-04-25	0.4500	0.4500	0.4250	0.4250	-9.574%	7,000	+34.118%
2023-04-19	0.4700	0.4700	0.4700	0.4700	-2.083%	1,000	+21.277%
2023-04-18	0.4800	0.4800	0.4800	0.4800	0.000%	500	+18.750%
2023-04-17	0.4800	0.4800	0.4800	0.4800	-2.041%	600	+18.750%
2023-04-14	0.4900	0.4900	0.4900	0.4900	0.000%	3,000	+16.327%
2023-04-13	0.4850	0.4900	0.4850	0.4900	0.000%	7,500	+16.327%
2023-04-12	0.4900	0.4900	0.4900	0.4900	0.000%	5,009	+16.327%
2023-04-11	0.4900	0.4900	0.4900	0.4900	0.000%	2,000	+16.327%
2023-04-10	0.4900	0.4900	0.4900	0.4900	+8.889%	500	+16.327%
2023-04-05	0.4800	0.4800	0.4500	0.4500	-8.163%	1,000	+26.667%
2023-04-04	0.4900	0.4900	0.4900	0.4900	+2.083%	26,500	+16.327%
2023-04-03	0.4800	0.4800	0.4800	0.4800	-2.041%	500	+18.750%
2023-03-30	0.4900	0.4900	0.4900	0.4900	+6.522%	10,000	+16.327%
2023-03-29	0.4800	0.4800	0.4600	0.4600	-6.122%	2,000	+23.913%
2023-03-28	0.5000	0.5000	0.4900	0.4900	-2.000%	4,000	+16.327%
2023-03-24	0.5500	0.5500	0.5000	0.5000	-16.667%	7,500	+14.000%
2023-03-23	0.6000	0.6000	0.6000	0.6000	+1.695%	500	-5.000%
2023-03-22	0.5800	0.5900	0.5800	0.5900	-1.667%	2,000	-3.390%
2023-03-21	0.5800	0.6000	0.5800	0.6000	+9.091%	25,200	-5.000%
2023-03-20	0.5500	0.5500	0.5500	0.5500	0.000%	9,000	+3.636%
2023-03-17	0.5400	0.5500	0.5400	0.5500	+3.774%	5,500	+3.636%
2023-03-15	0.5300	0.5300	0.5300	0.5300	-1.852%	1,000	+7.547%
2023-03-14	0.5400	0.5400	0.5400	0.5400	+8.000%	4,500	+5.556%
2023-03-13	0.5000	0.5000	0.5000	0.5000	+4.167%	500	+14.000%
2023-03-10	0.4800	0.4800	0.4800	0.4800	-2.041%	8,500	+18.750%
2023-03-09	0.4900	0.4900	0.4900	0.4900	+2.083%	500	+16.327%
2023-03-08	0.5000	0.5000	0.4800	0.4800	+6.667%	2,500	+18.750%
2023-03-06	0.5000	0.5000	0.4500	0.4500	-6.250%	11,000	+26.667%
2023-03-02	0.5400	0.5400	0.4800	0.4800	-12.727%	5,000	+18.750%
2023-03-01	0.5500	0.5500	0.5500	0.5500	+22.222%	1,000	+3.636%
2023-02-27	0.5400	0.5400	0.4500	0.4500	-10.000%	2,500	+26.667%
2023-02-23	0.5000	0.5000	0.5000	0.5000	+4.167%	2,500	+14.000%
2023-02-21	0.5000	0.5000	0.4800	0.4800	-4.000%	2,500	+18.750%
2023-02-17	0.5000	0.5000	0.5000	0.5000	-15.254%	1,500	+14.000%
2023-02-16	0.5900	0.5900	0.5900	0.5900	+18.000%	500	-3.390%
2023-02-15	0.5300	0.5300	0.5000	0.5000	-9.091%	1,000	+14.000%
2023-02-14	0.5500	0.5500	0.5500	0.5500	+1.852%	700	+3.636%
2023-02-13	0.5400	0.5400	0.5400	0.5400	0.000%	1,000	+5.556%
2023-02-10	0.5400	0.5400	0.5400	0.5400	+8.000%	5,000	+5.556%
2023-02-09	0.5000	0.5000	0.5000	0.5000	-5.660%	1,000	+14.000%
2023-02-08	0.5300	0.5300	0.5300	0.5300	+8.163%	2,017	+7.547%
2023-02-06	0.5100	0.5100	0.4900	0.4900	-3.922%	9,900	+16.327%
2023-02-03	0.5300	0.5300	0.5100	0.5100	-3.774%	12,000	+11.765%
2023-02-02	0.5300	0.5300	0.5300	0.5300	0.000%	1,000	+7.547%
2023-02-01	0.5700	0.5700	0.5100	0.5300	-11.667%	13,100	+7.547%
2023-01-31	0.6000	0.6000	0.6000	0.6000	+4.348%	7,000	-5.000%
2023-01-27	0.5700	0.5750	0.5700	0.5750	+10.577%	21,000	-0.870%
2023-01-26	0.5700	0.5700	0.5200	0.5200	-3.704%	11,200	+9.615%
2023-01-25	0.5700	0.5700	0.5400	0.5400	-1.818%	2,000	+5.556%
2023-01-24	0.5500	0.5500	0.5400	0.5500	-3.509%	8,000	+3.636%
2023-01-23	0.5800	0.5800	0.5700	0.5700	-1.724%	4,000	0.000%
2023-01-20	0.5500	0.5900	0.5300	0.5800	-1.695%	5,542	-1.724%
2023-01-19	0.5900	0.5900	0.5900	0.5900	+1.724%	1,000	-3.390%
2023-01-18	0.6000	0.6000	0.5800	0.5800	-3.333%	3,000	-1.724%
2023-01-17	0.4800	0.6000	0.4800	0.6000	0.000%	82,000	-5.000%
2023-01-13	0.5500	0.6000	0.5500	0.6000	+33.333%	5,500	-5.000%
2023-01-12	0.6000	0.6000	0.4500	0.4500	-10.000%	3,500	+26.667%
2023-01-11	0.4500	0.6000	0.4500	0.5000	+13.636%	38,000	+14.000%
2023-01-10	0.4400	0.4400	0.4400	0.4400	+10.000%	6,500	+29.545%
2023-01-09	0.4000	0.4000	0.4000	0.4000	+2.564%	1,000	+42.500%
2023-01-05	0.3900	0.3900	0.3900	0.3900	0.000%	2,000	+46.154%
2023-01-04	0.3900	0.3900	0.3900	0.3900	+14.706%	7,000	+46.154%
2022-12-30	0.3500	0.3500	0.3400	0.3400	0.000%	3,500	+67.647%
2022-12-29	0.3400	0.3550	0.3400	0.3400	+13.333%	52,500	+67.647%
2022-12-28	0.3100	0.3100	0.3000	0.3000	-3.226%	10,000	+90.000%
2022-12-23	0.3400	0.3400	0.3100	0.3100	+3.333%	48,000	+83.871%
2022-12-22	0.3200	0.3200	0.3000	0.3000	-3.226%	39,000	+90.000%
2022-12-21	0.3100	0.3100	0.3100	0.3100	-3.125%	2,000	+83.871%
2022-12-20	0.3500	0.3500	0.3200	0.3200	-13.514%	14,500	+78.125%
2022-12-19	0.3500	0.3700	0.3500	0.3700	+13.846%	1,500	+54.054%
2022-12-16	0.3250	0.3250	0.3250	0.3250	-4.412%	1,000	+75.385%
2022-12-15	0.3500	0.3500	0.3250	0.3400	-10.526%	32,500	+67.647%
2022-12-14	0.3800	0.3900	0.3550	0.3800	+8.571%	30,000	+50.000%
2022-12-13	0.3100	0.3500	0.3100	0.3500	+9.375%	44,900	+62.857%
2022-12-12	0.3200	0.3200	0.3200	0.3200	0.000%	515	+78.125%
2022-12-08	0.3200	0.3200	0.3050	0.3200	-4.478%	22,925	+78.125%
2022-12-07	0.3350	0.3350	0.3350	0.3350	-1.471%	525	+70.149%
2022-12-06	0.3400	0.3400	0.3400	0.3400	-1.449%	1,000	+67.647%
2022-12-05	0.3500	0.3500	0.3450	0.3450	-6.757%	1,000	+65.217%
2022-12-02	0.3700	0.3700	0.3700	0.3700	+5.714%	1,350	+54.054%
2022-12-01	0.3500	0.3500	0.3500	0.3500	-11.392%	1,501	+62.857%
2022-11-28	0.3950	0.3950	0.3950	0.3950	+8.219%	2,000	+44.304%
2022-11-23	0.3500	0.3650	0.3500	0.3650	+14.063%	3,600	+56.164%
2022-11-22	0.3400	0.3400	0.3200	0.3200	-8.571%	32,000	+78.125%
2022-11-21	0.3500	0.3500	0.3500	0.3500	+1.449%	1,010	+62.857%
2022-11-17	0.3450	0.3450	0.3450	0.3450	-1.429%	508	+65.217%
2022-11-16	0.3600	0.3600	0.3500	0.3500	-5.405%	2,500	+62.857%
2022-11-15	0.3700	0.3950	0.3600	0.3700	0.000%	31,000	+54.054%
2022-11-14	0.3500	0.3700	0.3250	0.3700	+2.778%	15,000	+54.054%
2022-11-11	0.3700	0.3700	0.3600	0.3600	-10.000%	1,505	+58.333%
2022-11-09	0.4000	0.4000	0.4000	0.4000	-2.439%	1,000	+42.500%
2022-11-08	0.4100	0.4100	0.4100	0.4100	0.000%	1,000	+39.024%
2022-11-07	0.4100	0.4100	0.4100	0.4100	0.000%	10,000	+39.024%
2022-11-04	0.4100	0.4100	0.4100	0.4100	0.000%	5,030	+39.024%
2022-11-03	0.3900	0.4100	0.3750	0.4100	+9.333%	7,000	+39.024%
2022-11-02	0.3800	0.3800	0.3750	0.3750	-8.537%	15,000	+52.000%
2022-11-01	0.3900	0.4100	0.3800	0.4100	+5.128%	13,000	+39.024%
2022-10-31	0.4950	0.4950	0.3900	0.3900	-9.302%	7,500	+46.154%
2022-10-28	0.5500	0.5500	0.3850	0.4300	-21.818%	11,700	+32.558%
2022-10-27	0.4400	0.5500	0.4400	0.5500	+25.000%	12,772	+3.636%
2022-10-26	0.4000	0.4400	0.3800	0.4400	+17.333%	37,000	+29.545%
2022-10-25	0.3900	0.3900	0.3600	0.3750	+7.143%	4,500	+52.000%
2022-10-24	0.3500	0.3500	0.3500	0.3500	+4.478%	2,500	+62.857%
2022-10-21	0.3500	0.3500	0.3300	0.3350	-6.944%	55,015	+70.149%
2022-10-20	0.3900	0.3900	0.3600	0.3600	-2.703%	7,500	+58.333%
2022-10-19	0.3700	0.3700	0.3700	0.3700	+5.714%	3,000	+54.054%
2022-10-18	0.4000	0.4000	0.3400	0.3500	-12.500%	96,000	+62.857%
2022-10-17	0.3900	0.4000	0.3900	0.4000	+2.564%	12,000	+42.500%
2022-10-14	0.4200	0.4200	0.3650	0.3900	-2.500%	63,500	+46.154%
2022-10-13	0.3900	0.4100	0.3900	0.4000	+8.108%	24,500	+42.500%
2022-10-12	0.4000	0.4000	0.3700	0.3700	-11.905%	15,000	+54.054%
2022-10-11	0.4200	0.4200	0.4200	0.4200	0.000%	1,500	+35.714%
2022-10-06	0.4200	0.4200	0.4200	0.4200	+5.000%	1,500	+35.714%
2022-10-05	0.4900	0.4900	0.3900	0.4000	-18.367%	15,000	+42.500%

.dark-mode .ChB56M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ChB56M{ color: #333333; background-color: white; border: 2px solid #333333; }FRNTFRNT FINANCIAL INCstock CVE

FRNT
FRNT FINANCIAL INC
stock CVE