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:

Edible Garden AG Incorporated - Common Stock (NQ: EDBL )

0.3212 +0.0022 (+0.69%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.3149 0.3200 0.3001 0.3190 85,770 +0.02(+6.23%)
Mar 26, 2024 0.3100 0.3100 0.2901 0.3003 47,364 +0.00(+0.47%)
Mar 25, 2024 0.3000 0.3104 0.2871 0.2989 154,656 +0.01(+4.15%)
Mar 22, 2024 0.2900 0.3220 0.2700 0.2870 301,871 -0.01(-3.04%)
Mar 21, 2024 0.3153 0.3449 0.2913 0.2960 193,466 -0.02(-6.18%)
Mar 20, 2024 0.3000 0.3318 0.2900 0.3155 132,950 +0.01(+4.47%)
Mar 19, 2024 0.3064 0.3399 0.2830 0.3020 227,748 -0.02(-5.63%)
Mar 18, 2024 0.3400 0.3500 0.3200 0.3200 95,531 -0.02(-5.04%)
Mar 15, 2024 0.3510 0.3647 0.3300 0.3370 132,231 -0.03(-8.45%)
Mar 14, 2024 0.3590 0.4019 0.3511 0.3681 55,728 +0.02(+5.14%)
Mar 13, 2024 0.3461 0.3911 0.3432 0.3501 121,330 +0.01(+2.97%)
Mar 12, 2024 0.3930 0.3930 0.3400 0.3400 72,086 -0.04(-11.69%)
Mar 11, 2024 0.3990 0.3990 0.3620 0.3850 82,434 +0.01(+2.67%)
Mar 08, 2024 0.4198 0.4400 0.3610 0.3750 184,962 -0.02(-3.85%)
Mar 07, 2024 0.4100 0.4200 0.3800 0.3900 106,464 -0.01(-2.50%)
Mar 06, 2024 0.4035 0.4128 0.3967 0.4000 64,456 +0.00(+0.83%)
Mar 05, 2024 0.4100 0.4100 0.3931 0.3967 69,120 -0.00(-0.83%)
Mar 04, 2024 0.4300 0.4340 0.4000 0.4000 87,573 -0.03(-6.54%)
Mar 01, 2024 0.4400 0.4400 0.4200 0.4280 24,040 +0.00(+0.23%)
Feb 29, 2024 0.4200 0.4458 0.4200 0.4270 26,376 +0.00(+0.92%)
Feb 28, 2024 0.4171 0.4500 0.4100 0.4231 45,678 -0.01(-2.47%)
Feb 27, 2024 0.4285 0.4404 0.4132 0.4338 71,699 +0.01(+1.36%)
Feb 26, 2024 0.4346 0.4590 0.4099 0.4280 81,930 +0.01(+1.90%)
Feb 23, 2024 0.4200 0.4488 0.4010 0.4200 66,164 -0.01(-1.32%)
Feb 22, 2024 0.4310 0.4796 0.4100 0.4256 349,879 -0.01(-1.16%)
Feb 21, 2024 0.4600 0.4600 0.4220 0.4306 35,901 +0.01(+2.52%)
Feb 20, 2024 0.4400 0.4424 0.4200 0.4200 29,955 -0.03(-6.12%)
Feb 16, 2024 0.4680 0.4680 0.4400 0.4474 35,678 -0.01(-1.13%)
Feb 15, 2024 0.4400 0.4550 0.4400 0.4525 35,766 +0.01(+2.49%)
Feb 14, 2024 0.4630 0.4800 0.4295 0.4415 83,915 -0.02(-4.02%)
Feb 13, 2024 0.4800 0.4800 0.4523 0.4600 72,516 -0.01(-2.34%)
Feb 12, 2024 0.4800 0.5480 0.4700 0.4710 936,826 -0.01(-1.88%)
Feb 09, 2024 0.4650 0.4800 0.4510 0.4800 37,107 +0.02(+4.35%)
Feb 08, 2024 0.4500 0.4790 0.4500 0.4600 32,293 +0.01(+2.20%)
Feb 07, 2024 0.4500 0.4700 0.4400 0.4501 30,378 +0.00(+0.02%)
Feb 06, 2024 0.4800 0.4800 0.4500 0.4500 26,303 -0.00(-0.02%)
Feb 05, 2024 0.4840 0.4840 0.4500 0.4501 15,033 -0.01(-2.58%)
Feb 02, 2024 0.4800 0.4800 0.4600 0.4620 64,417 -0.02(-4.51%)
Feb 01, 2024 0.4900 0.4900 0.4755 0.4838 12,782 -0.00(-0.25%)
Jan 31, 2024 0.4890 0.5400 0.4650 0.4850 258,863 -0.00(-0.70%)
Jan 30, 2024 0.4878 0.4901 0.4830 0.4884 10,793 +0.00(+0.45%)
Jan 29, 2024 0.4910 0.4912 0.4802 0.4862 37,845 -0.00(-0.94%)
Jan 26, 2024 0.5000 0.5097 0.4800 0.4908 34,634 +0.00(+0.68%)
Jan 25, 2024 0.4875 0.5090 0.4875 0.4875 18,517 -0.01(-2.48%)
Jan 24, 2024 0.4900 0.5199 0.4875 0.4999 31,677 +0.01(+2.54%)
Jan 23, 2024 0.5000 0.5200 0.4875 0.4875 50,839 -0.00(-0.71%)
Jan 22, 2024 0.5000 0.5041 0.4760 0.4910 24,159 +0.01(+1.03%)
Jan 19, 2024 0.5000 0.5000 0.4713 0.4860 24,120 -0.00(-0.82%)
Jan 18, 2024 0.4900 0.5019 0.4740 0.4900 67,359 -0.03(-5.59%)
Jan 17, 2024 0.5200 0.5200 0.4900 0.5190 34,148 +0.02(+3.22%)
Jan 16, 2024 0.4928 0.5300 0.4927 0.5028 99,973 -0.03(-4.95%)
Jan 12, 2024 0.5176 0.5527 0.4851 0.5290 103,033 +0.01(+2.72%)
Jan 11, 2024 0.5200 0.5398 0.4710 0.5150 1,674,843 +0.03(+6.19%)
Jan 10, 2024 0.5100 0.5200 0.4850 0.4850 80,013 -0.01(-1.96%)
Jan 09, 2024 0.4874 0.4949 0.4800 0.4947 9,457 +0.02(+3.80%)
Jan 08, 2024 0.4860 0.4993 0.4705 0.4766 25,900 -0.01(-1.75%)
Jan 05, 2024 0.4925 0.5342 0.4851 0.4851 41,210 -0.01(-2.39%)
Jan 04, 2024 0.4810 0.5000 0.4751 0.4970 16,240 +0.00(+0.40%)
Jan 03, 2024 0.4900 0.5000 0.4800 0.4950 49,375 +0.01(+1.37%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.