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

Eat Well Invt Group Inc (CSE: EWG )

0.1700 UNCHANGED
Last Price Updated: 1:43 PM EDT, Jul 7, 2023 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 29, 2022 0.3800 0.3800 0.3700 0.3750 199,212 -0.01(-1.32%)
Apr 28, 2022 0.3650 0.3800 0.3650 0.3800 169,845 +0.00(+0.00%)
Apr 27, 2022 0.3800 0.3900 0.3700 0.3800 39,733 -0.03(-7.32%)
Apr 25, 2022 0.4100 0.4100 0 +0.01(+2.50%)
Apr 22, 2022 0.4100 0.4200 0.4000 0.4000 73,050 +0.01(+2.56%)
Apr 21, 2022 0.4000 0.4150 0.3900 0.3900 121,638 -0.01(-2.50%)
Apr 20, 2022 0.3900 0.4100 0.3800 0.4000 108,452 -0.01(-2.44%)
Apr 19, 2022 0.4000 0.4350 0.3900 0.4100 36,100 -0.04(-7.87%)
Apr 18, 2022 0.4200 0.4450 0.3900 0.4450 43,396 +0.03(+5.95%)
Apr 14, 2022 0.4200 0 +0.03(+7.69%)
Apr 13, 2022 0.3650 0.3900 0.3650 0.3900 87,635 +0.00(+0.00%)
Apr 12, 2022 0.4150 0.4150 0.3900 0.3900 77,500 +0.01(+2.63%)
Apr 11, 2022 0.3800 0.4000 0.3800 0.3800 18,610 -0.02(-5.00%)
Apr 08, 2022 0.4050 0.4200 0.4000 0.4000 143,888 +0.00(+0.00%)
Apr 07, 2022 0.3800 0.4000 0.3800 0.4000 84,748 +0.00(+0.00%)
Apr 06, 2022 0.3950 0.4100 0.3800 0.4000 90,155 +0.02(+5.26%)
Apr 05, 2022 0.3500 0.3900 0.3500 0.3800 206,601 +0.01(+2.70%)
Apr 04, 2022 0.3700 0.3700 0.3500 0.3700 128,750 +0.00(+0.00%)
Apr 01, 2022 0.3800 0.4000 0.3700 0.3700 69,500 +0.00(+0.00%)
Mar 31, 2022 0.4000 0.4000 0.3700 0.3700 46,853 -0.02(-5.13%)
Mar 30, 2022 0.3650 0.4050 0.3550 0.3900 47,612 -0.01(-1.27%)
Mar 29, 2022 0.3700 0.4700 0.3300 0.3950 586,580 +0.02(+5.33%)
Mar 28, 2022 0.3950 0.4200 0.3700 0.3750 127,593 -0.02(-5.06%)
Mar 25, 2022 0.4200 0.4200 0.3950 0.3950 81,363 -0.02(-5.95%)
Mar 24, 2022 0.4400 0.4400 0.4100 0.4200 41,500 +0.02(+5.00%)
Mar 23, 2022 0.4000 0.4200 0.4000 0.4000 32,582 +0.01(+2.56%)
Mar 22, 2022 0.4000 0.4100 0.3900 0.3900 64,142 -0.02(-6.02%)
Mar 21, 2022 0.4000 0.4150 0.4000 0.4150 33,345 +0.01(+3.75%)
Mar 18, 2022 0.4050 0.4050 0.4000 0.4000 10,900 -0.02(-4.76%)
Mar 17, 2022 0.4200 0.4350 0.4200 0.4200 88,050 +0.00(+0.00%)
Mar 16, 2022 0.4400 0.4400 0.4000 0.4200 47,575 -0.01(-2.33%)
Mar 15, 2022 0.4500 0.4600 0.4300 0.4300 73,930 -0.02(-4.44%)
Mar 14, 2022 0.4700 0.4700 0.4500 0.4500 12,602 +0.02(+4.65%)
Mar 11, 2022 0.4200 0.4700 0.4100 0.4300 258,582 +0.02(+3.61%)
Mar 10, 2022 0.4200 0.4350 0.4150 0.4150 178,825 -0.01(-1.19%)
Mar 09, 2022 0.4600 0.4600 0.4200 0.4200 17,893 -0.02(-3.45%)
Mar 08, 2022 0.4250 0.4350 0.4000 0.4350 328,020 +0.03(+7.41%)
Mar 07, 2022 0.4200 0.4200 0.4000 0.4050 50,953 -0.02(-5.81%)
Mar 04, 2022 0.4250 0.4300 0.4250 0.4300 29,069 -0.01(-2.27%)
Mar 03, 2022 0.4700 0.4700 0.4350 0.4400 29,970 -0.02(-4.35%)
Mar 02, 2022 0.4500 0.4600 0.4500 0.4600 85,873 +0.03(+6.98%)
Mar 01, 2022 0.4600 0.4750 0.4300 0.4300 200,410 -0.03(-6.52%)
Feb 28, 2022 0.4750 0.4750 0.4400 0.4600 72,007 -0.01(-3.16%)
Feb 25, 2022 0.4800 0.4850 0.4750 0.4750 72,100 -0.01(-2.06%)
Feb 24, 2022 0.4700 0.4900 0.3600 0.4850 480,014 -0.04(-6.73%)
Feb 23, 2022 0.5700 0.5700 0.5200 0.5200 157,262 -0.05(-8.77%)
Feb 22, 2022 0.6000 0.6000 0.5500 0.5700 253,284 -0.05(-8.06%)
Feb 18, 2022 0.6200 0 +0.01(+1.64%)
Feb 17, 2022 0.5900 0.6100 0.5900 0.6100 369,682 +0.04(+7.02%)
Feb 16, 2022 0.5400 0.5700 0.5400 0.5700 138,890 +0.05(+9.62%)
Feb 15, 2022 0.5400 0.5400 0.5200 0.5200 187,144 +0.00(+0.00%)
Feb 14, 2022 0.5100 0.5400 0.5100 0.5200 96,792 -0.02(-3.70%)
Feb 11, 2022 0.5700 0.5700 0.5400 0.5400 417,758 -0.03(-5.26%)
Feb 10, 2022 0.5700 0.5700 0.5700 48,000 -0.02(-3.39%)
Feb 09, 2022 0.6000 0.6000 0.5700 0.5900 27,735 +0.00(+0.00%)
Feb 08, 2022 0.5800 0.5900 0.5800 0.5900 33,020 +0.01(+1.72%)
Feb 07, 2022 0.5900 0.6000 0.5800 0.5800 31,403 -0.02(-3.33%)
Feb 04, 2022 0.6100 0.6200 0.5900 0.6000 49,222 -0.03(-4.76%)
Feb 03, 2022 0.6300 0.5900 0.6300 52,672 +0.00(+0.00%)
Feb 02, 2022 0.7000 0.7000 0.6300 0.6300 136,976 -0.04(-5.97%)
Feb 01, 2022 0.7000 0.7000 0.6700 0.6700 45,925 -0.04(-5.63%)
Jan 31, 2022 0.6900 0.7300 0.6800 0.7100 241,946 +0.03(+4.41%)
Jan 28, 2022 0.7100 0.7100 0.6400 0.6800 328,584 +0.00(+0.00%)
Jan 27, 2022 0.6700 0.7200 0.6700 0.6800 519,834 +0.04(+6.25%)
Jan 26, 2022 0.6400 0.6500 0.6300 0.6400 286,871 +0.01(+1.59%)
Jan 25, 2022 0.6200 0.6400 0.5900 0.6300 389,079 +0.02(+3.28%)
Jan 24, 2022 0.6000 0.6100 0.6000 0.6100 43,838 -0.03(-4.69%)
Jan 21, 2022 0.6500 0.6500 0.6000 0.6400 313,440 -0.03(-4.48%)
Jan 20, 2022 0.6800 0.6800 0.6700 0.6700 223,830 -0.01(-1.47%)
Jan 19, 2022 0.6900 0.6900 0.6600 0.6800 326,527 +0.03(+4.62%)
Jan 18, 2022 0.6500 0.6900 0.6400 0.6500 303,588 +0.03(+4.84%)
Jan 17, 2022 0.6400 0.6400 0.6000 0.6200 80,150 +0.00(+0.00%)
Jan 14, 2022 0.6400 0.6400 0.6200 0.6200 202,715 -0.02(-3.13%)
Jan 13, 2022 0.6700 0.6700 0.6400 0.6400 312,080 -0.01(-1.54%)
Jan 12, 2022 0.6400 0.6800 0.6000 0.6500 514,247 +0.05(+8.33%)
Jan 11, 2022 0.6300 0.6500 0.5800 0.6000 100,460 -0.05(-7.69%)
Jan 10, 2022 0.6000 0.6500 0.6000 0.6500 194,990 +0.05(+8.33%)
Jan 07, 2022 0.6100 0.6100 0.5800 0.6000 50,002 -0.01(-1.64%)
Jan 06, 2022 0.6200 0.6200 0.6100 0.6100 74,545 +0.01(+1.67%)
Jan 05, 2022 0.6100 0.6100 0.6000 0.6000 31,805 +0.00(+0.00%)
Jan 04, 2022 0.5900 0.6100 0.5900 0.6000 51,567 -0.02(-3.23%)
Dec 31, 2021 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Dec 30, 2021 0.5500 0.5900 0.5500 0.5900 65,662 +0.04(+7.27%)
Dec 29, 2021 0.5200 0.5500 0.5100 0.5500 115,178 +0.00(+0.00%)
Dec 24, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 23, 2021 0.5300 0.5500 0.5200 0.5500 78,824 +0.01(+1.85%)
Dec 22, 2021 0.5600 0.5600 0.5400 0.5400 87,217 -0.01(-1.82%)
Dec 21, 2021 0.5700 0.5700 0.5200 0.5500 142,237 +0.00(+0.00%)
Dec 20, 2021 0.5600 0.5600 0.5300 0.5500 90,960 -0.01(-1.79%)
Dec 17, 2021 0.5600 0.5800 0.5500 0.5600 33,500 +0.00(+0.00%)
Dec 16, 2021 0.5800 0.5800 0.5600 0.5600 12,807 -0.01(-1.75%)
Dec 15, 2021 0.5600 0.5700 0.5500 0.5700 62,270 +0.01(+1.79%)
Dec 14, 2021 0.6000 0.6000 0.5500 0.5600 131,835 -0.04(-6.67%)
Dec 13, 2021 0.6000 0.6000 0.5900 0.6000 26,903 +0.02(+3.45%)
Dec 10, 2021 0.5900 0.6100 0.5800 0.5800 38,850 -0.03(-4.92%)
Dec 09, 2021 0.5800 0.6200 0.5800 0.6100 29,000 +0.02(+3.39%)
Dec 08, 2021 0.6100 0.6200 0.5900 0.5900 57,180 +0.00(+0.00%)
Dec 07, 2021 0.5800 0.6100 0.5800 0.5900 91,270 -0.03(-4.84%)
Dec 06, 2021 0.5900 0.6200 0.5900 0.6200 109,514 +0.05(+8.77%)
Dec 03, 2021 0.6000 0.6500 0.5700 0.5700 510,307 +0.00(+0.00%)
Dec 02, 2021 0.5700 0.5900 0.5100 0.5700 150,342 +0.00(+0.00%)
Dec 01, 2021 0.5900 0.5900 0.5500 0.5700 182,273 +0.00(+0.00%)
Nov 30, 2021 0.6300 0.6300 0.5700 0.5700 58,924 -0.01(-1.72%)
Nov 29, 2021 0.6200 0.7000 0.5800 0.5800 102,945 -0.02(-3.33%)
Nov 26, 2021 0.6300 0.6300 0.5800 0.6000 193,198 -0.02(-3.23%)
Nov 25, 2021 0.6000 0.6500 0.5500 0.6200 479,965 +0.00(+0.00%)
Nov 24, 2021 0.5900 0.6500 0.5900 0.6200 157,878 +0.02(+3.33%)
Nov 23, 2021 0.5700 0.6000 0.5600 0.6000 95,405 -0.01(-1.64%)
Nov 22, 2021 0.5600 0.6200 0.5600 0.6100 139,889 -0.01(-1.61%)
Nov 19, 2021 0.5800 0.6300 0.5700 0.6200 168,734 +0.01(+1.64%)
Nov 18, 2021 0.6300 0.6200 0.6100 0.6100 150,032 -0.04(-6.15%)
Nov 17, 2021 0.6700 0.6800 0.6400 0.6500 83,379 -0.01(-1.52%)
Nov 16, 2021 0.7000 0.7000 0.6400 0.6600 66,973 -0.02(-2.94%)
Nov 15, 2021 0.6400 0.7000 0.6400 0.6800 152,166 +0.03(+4.62%)
Nov 12, 2021 0.6600 0.6600 0.6200 0.6500 69,890 +0.03(+4.84%)
Nov 11, 2021 0.6200 0.6300 0.6000 0.6200 378,013 +0.00(+0.00%)
Nov 10, 2021 0.6400 0.6200 203,736 -0.05(-7.46%)
Nov 09, 2021 0.6700 0.6700 0.6300 0.6700 221,518 -0.01(-1.47%)
Nov 08, 2021 0.7200 0.7400 0.6800 0.6800 129,294 -0.05(-6.85%)
Nov 05, 2021 0.7700 0.7700 0.7300 0.7300 140,327 -0.03(-3.95%)
Nov 04, 2021 0.7500 0.7700 0.7500 0.7600 76,704 +0.01(+1.33%)
Nov 03, 2021 0.7700 0.7700 0.7400 0.7500 403,335 -0.02(-2.60%)
Nov 02, 2021 0.7800 0.7800 0.7300 0.7700 260,448 +0.06(+8.45%)
Nov 01, 2021 0.8000 0.8200 0.7100 0.7100 340,901 -0.12(-14.46%)
Oct 29, 2021 0.8700 0.8700 0.8000 0.8300 338,937 -0.01(-1.19%)
Oct 28, 2021 0.9000 0.9000 0.8400 0.8400 533,437 -0.03(-3.45%)
Oct 27, 2021 0.8700 0.9100 0.8600 0.8700 727,859 +0.02(+2.35%)
Oct 26, 2021 0.7800 0.8500 0.8500 700,004 +0.07(+8.97%)
Oct 25, 2021 0.8100 0.7800 339,625 +0.00(+0.00%)
Oct 22, 2021 0.6900 0.8200 0.6900 0.7800 250,918 +0.10(+14.71%)
Oct 21, 2021 0.6600 0.7000 0.6600 0.6800 144,058 +0.00(+0.00%)
Oct 20, 2021 0.7200 0.7200 0.6800 0.6800 74,007 -0.06(-8.11%)
Oct 19, 2021 0.7300 0.7400 0.6800 0.7400 266,799 +0.00(+0.00%)
Oct 18, 2021 0.7300 0.7400 0.7100 0.7400 127,884 -0.01(-1.33%)
Oct 15, 2021 0.7400 0.7500 0.7100 0.7500 135,980 +0.01(+1.35%)
Oct 14, 2021 0.7600 0.7600 0.7100 0.7400 250,168 -0.02(-2.63%)
Oct 13, 2021 0.7600 0.7700 0.7500 0.7600 42,106 -0.01(-1.30%)
Oct 12, 2021 0.7500 0.7800 0.7100 0.7700 248,429 +0.00(+0.00%)
Oct 08, 2021 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Oct 07, 2021 0.8000 0.8300 0.8000 0.8000 142,139 +0.01(+1.27%)
Oct 06, 2021 0.7800 0.8000 0.7700 0.7900 96,650 +0.01(+1.28%)
Oct 05, 2021 0.8300 0.8500 0.7800 0.7800 164,683 -0.06(-7.14%)
Oct 04, 2021 0.8500 0.8500 0.7900 0.8400 106,472 +0.02(+2.44%)
Oct 01, 2021 0.8400 0.8500 0.7800 0.8200 75,715 +0.01(+1.23%)
Sep 30, 2021 0.8400 0.8500 0.8000 0.8100 64,300 +0.00(+0.00%)
Sep 29, 2021 0.8000 0.8800 0.7900 0.8100 228,792 +0.00(+0.00%)
Sep 28, 2021 0.8800 0.8800 0.8100 0.8100 305,042 -0.06(-6.90%)
Sep 27, 2021 0.9200 0.9300 0.8100 0.8700 381,065 -0.03(-3.33%)
Sep 24, 2021 0.9000 0.9000 0.8500 0.9000 189,077 +0.02(+2.27%)
Sep 23, 2021 0.8600 0.9700 0.8600 0.8800 492,199 +0.00(+0.00%)
Sep 22, 2021 0.8700 0.9300 0.8700 0.8800 219,638 +0.01(+1.15%)
Sep 21, 2021 0.9600 1.000 0.7600 0.8700 382,187 -0.08(-8.42%)
Sep 20, 2021 1.040 1.040 0.9000 0.9500 574,677 -0.11(-10.38%)
Sep 17, 2021 1.190 1.200 1.060 1.060 620,575 -0.09(-7.83%)
Sep 16, 2021 1.190 1.200 1.120 1.150 339,676 -0.01(-0.86%)
Sep 15, 2021 1.140 1.160 1.080 1.160 337,446 +0.12(+11.54%)
Sep 14, 2021 1.220 1.220 1.040 1.040 403,400 -0.14(-11.86%)
Sep 13, 2021 1.210 1.240 1.150 1.180 1,038,233 -0.01(-0.84%)
Sep 10, 2021 1.100 1.190 1.080 1.190 509,664 +0.12(+11.21%)
Sep 09, 2021 0.9700 1.070 0.9700 1.070 472,817 +0.07(+7.00%)
Sep 08, 2021 1.050 1.050 0.9500 1.000 228,224 -0.01(-0.99%)
Sep 07, 2021 1.060 1.100 1.010 1.010 136,576 +0.01(+1.00%)
Sep 03, 2021 1.000 1.000 1.000 0 -0.04(-3.85%)
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.