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 Investment Group Inc (OP: EWGFF )

0.0400 -0.0100 (-20.00%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 0.3781 0.3781 0.3422 0.3640 31,385 -0.01(-3.45%)
Feb 25, 2022 0.3436 0.3820 0.3588 0.3770 45,731 +0.02(+4.81%)
Feb 24, 2022 0.3604 0.3980 0.3118 0.3597 204,984 -0.05(-12.72%)
Feb 23, 2022 0.3990 0.4520 0.3990 0.4121 67,127 -0.03(-7.62%)
Feb 22, 2022 0.4517 0.4591 0.4361 0.4461 90,573 -0.04(-8.21%)
Feb 18, 2022 0.4860 0 +0.01(+2.29%)
Feb 17, 2022 0.4760 0.4890 0.4641 0.4751 127,092 +0.02(+4.58%)
Feb 16, 2022 0.3990 0.4543 0.3990 0.4543 73,630 +0.04(+10.00%)
Feb 15, 2022 0.4257 0.4257 0.4077 0.4130 43,951 +0.00(+0.73%)
Feb 14, 2022 0.4221 0.4221 0.3977 0.4100 25,146 -0.03(-6.35%)
Feb 11, 2022 0.4526 0.4526 0.4155 0.4378 152,713 -0.01(-2.71%)
Feb 10, 2022 0.4678 0.4678 0.4490 0.4500 50,314 -0.02(-3.83%)
Feb 09, 2022 0.4778 0.4778 0.4489 0.4679 27,995 -0.00(-0.30%)
Feb 08, 2022 0.4691 0.4693 0.4565 0.4693 92,165 +0.01(+3.05%)
Feb 07, 2022 0.4602 0.4622 0.4554 0.4554 8,264 -0.02(-4.13%)
Feb 04, 2022 0.4843 0.4900 0.4579 0.4750 30,617 -0.01(-2.70%)
Feb 03, 2022 0.4945 0.4946 0.4882 0.4882 1,320 -0.01(-2.14%)
Feb 02, 2022 0.5383 0.5489 0.4989 0.4989 29,800 -0.03(-6.05%)
Feb 01, 2022 0.5555 0.5555 0.5305 0.5310 38,830 -0.01(-1.74%)
Jan 31, 2022 0.5700 0.5700 0.5292 0.5404 18,590 +0.03(+4.89%)
Jan 28, 2022 0.5448 0.5490 0.5152 0.5152 72,847 -0.01(-1.59%)
Jan 27, 2022 0.5610 0.5610 0.5235 0.5235 69,868 +0.01(+1.16%)
Jan 26, 2022 0.5100 0.5191 0.4974 0.5175 9,471 +0.02(+4.23%)
Jan 25, 2022 0.4620 0.5000 0.4620 0.4965 154,920 +0.03(+7.37%)
Jan 24, 2022 0.4623 0.4825 0.4485 0.4624 34,275 -0.04(-7.52%)
Jan 21, 2022 0.5300 0.5300 0.5000 0.5000 80,691 -0.04(-6.72%)
Jan 20, 2022 0.5450 0.5483 0.5360 0.5360 78,665 -0.00(-0.78%)
Jan 19, 2022 0.5486 0.5561 0.5300 0.5402 21,741 +0.01(+1.48%)
Jan 18, 2022 0.5062 0.5490 0.5062 0.5323 62,976 +0.02(+3.36%)
Jan 14, 2022 0.5150 0 -0.00(-0.35%)
Jan 13, 2022 0.5320 0.5420 0.5168 0.5168 49,030 +0.00(+0.00%)
Jan 12, 2022 0.4800 0.5430 0.4800 0.5168 480,471 +0.05(+10.83%)
Jan 11, 2022 0.5180 0.5180 0.4600 0.4663 24,715 -0.03(-6.59%)
Jan 10, 2022 0.5360 0.5360 0.4864 0.4992 303,570 +0.03(+5.81%)
Jan 07, 2022 0.4690 0.4860 0.4690 0.4718 6,500 -0.02(-3.69%)
Jan 06, 2022 0.4755 0.4900 0.4755 0.4899 4,880 +0.01(+3.14%)
Jan 05, 2022 0.4828 0.4868 0.4710 0.4750 3,595 -0.01(-1.84%)
Jan 04, 2022 0.4642 0.4839 0.4642 0.4839 5,110 +0.02(+3.51%)
Jan 03, 2022 0.4394 0.4900 0.4394 0.4675 11,630 -0.00(-1.02%)
Dec 31, 2021 0.4440 0.4852 0.4440 0.4723 12,500 +0.01(+1.90%)
Dec 30, 2021 0.4403 0.4635 0.4403 0.4635 4,797 +0.03(+7.79%)
Dec 29, 2021 0.4096 0.4302 0.3961 0.4300 95,826 +0.02(+4.88%)
Dec 28, 2021 0.4100 0.4100 0.4000 0.4100 15,434 +0.00(+0.81%)
Dec 27, 2021 0.4200 0.4200 0.3830 0.4067 60,756 -0.01(-3.17%)
Dec 23, 2021 0.4091 0.4244 0.4085 0.4200 11,138 +0.01(+2.31%)
Dec 22, 2021 0.4300 0.4400 0.4105 0.4105 5,236 -0.01(-3.41%)
Dec 21, 2021 0.4200 0.4440 0.4100 0.4250 20,155 +0.01(+1.19%)
Dec 20, 2021 0.4215 0.4360 0.4178 0.4200 18,587 -0.02(-4.55%)
Dec 17, 2021 0.4383 0.4400 0.4300 0.4400 24,584 +0.00(+0.00%)
Dec 16, 2021 0.4500 0.4562 0.4300 0.4400 22,173 -0.01(-1.26%)
Dec 15, 2021 0.4382 0.4456 0.4288 0.4456 20,298 -0.00(-0.71%)
Dec 14, 2021 0.4702 0.4779 0.4279 0.4488 44,993 -0.02(-4.71%)
Dec 13, 2021 0.5019 0.5019 0.4542 0.4710 22,620 +0.00(+0.21%)
Dec 10, 2021 0.4784 0.4840 0.4538 0.4700 63,393 +0.00(+0.00%)
Dec 09, 2021 0.4860 0.4930 0.4700 0.4700 41,793 -0.02(-4.61%)
Dec 08, 2021 0.4840 0.5023 0.4690 0.4927 116,027 +0.01(+1.99%)
Dec 07, 2021 0.4778 0.4847 0.4538 0.4831 26,215 -0.00(-0.82%)
Dec 06, 2021 0.4600 0.4871 0.4575 0.4871 19,785 +0.03(+5.66%)
Dec 03, 2021 0.4979 0.5099 0.4417 0.4610 86,809 +0.01(+2.44%)
Dec 02, 2021 0.4531 0.4710 0.4245 0.4500 31,062 -0.01(-1.29%)
Dec 01, 2021 0.4346 0.4600 0.4343 0.4559 59,339 -0.00(-0.46%)
Nov 30, 2021 0.4820 0.4913 0.4500 0.4580 48,764 -0.01(-2.14%)
Nov 29, 2021 0.5000 0.5494 0.4612 0.4680 101,475 -0.01(-1.27%)
Nov 26, 2021 0.4950 0.5034 0.4535 0.4740 124,291 -0.02(-3.93%)
Nov 24, 2021 0.4465 0.5150 0.4465 0.4934 138,164 +0.01(+2.62%)
Nov 23, 2021 0.5000 0.5000 0.4391 0.4808 162,049 +0.00(+0.00%)
Nov 22, 2021 0.4900 0.5300 0.4549 0.4808 103,302 -0.01(-1.88%)
Nov 19, 2021 0.4796 0.5167 0.4501 0.4900 77,718 +0.00(+0.00%)
Nov 18, 2021 0.4945 0.5064 0.4842 0.4900 49,572 -0.03(-5.15%)
Nov 17, 2021 0.5440 0.5441 0.5030 0.5166 70,733 -0.00(-0.54%)
Nov 16, 2021 0.5539 0.5920 0.5093 0.5194 69,411 -0.03(-5.31%)
Nov 15, 2021 0.5200 0.5500 0.4840 0.5485 81,797 +0.03(+5.77%)
Nov 12, 2021 0.4758 0.5259 0.4730 0.5186 27,860 +0.05(+9.97%)
Nov 11, 2021 0.5000 0.5073 0.4625 0.4716 126,292 -0.04(-7.04%)
Nov 10, 2021 0.5209 0.5073 0.5073 95,817 -0.03(-5.14%)
Nov 09, 2021 0.5431 0.5567 0.5100 0.5348 117,415 -0.02(-2.76%)
Nov 08, 2021 0.5820 0.6130 0.5500 0.5500 156,394 -0.04(-6.78%)
Nov 05, 2021 0.6200 0.6246 0.5840 0.5900 195,638 -0.02(-3.28%)
Nov 04, 2021 0.6310 0.6310 0.6000 0.6100 95,330 +0.00(+0.16%)
Nov 03, 2021 0.6017 0.6300 0.6017 0.6090 57,280 -0.02(-2.53%)
Nov 02, 2021 0.6169 0.6260 0.5948 0.6248 32,417 +0.05(+8.19%)
Nov 01, 2021 0.6500 0.6674 0.5739 0.5775 247,642 -0.07(-10.88%)
Oct 29, 2021 0.7050 0.7050 0.6459 0.6480 137,088 -0.04(-5.54%)
Oct 28, 2021 0.7400 0.7440 0.6549 0.6860 115,466 -0.02(-3.07%)
Oct 27, 2021 0.7410 0.7410 0.6950 0.7077 73,114 +0.02(+2.55%)
Oct 26, 2021 0.6364 0.6920 0.6901 294,794 +0.06(+9.40%)
Oct 25, 2021 0.6497 0.6500 0.6176 0.6308 37,231 +0.01(+2.19%)
Oct 22, 2021 0.5481 0.6173 0.5481 0.6173 40,372 +0.07(+12.67%)
Oct 21, 2021 0.5600 0.5912 0.5459 0.5479 35,859 -0.01(-1.79%)
Oct 20, 2021 0.5571 0.5887 0.5500 0.5579 43,262 +0.00(+0.14%)
Oct 19, 2021 0.5800 0.5961 0.5500 0.5571 63,766 -0.03(-5.58%)
Oct 18, 2021 0.6308 0.6313 0.5655 0.5900 76,578 -0.03(-4.30%)
Oct 15, 2021 0.6420 0.6420 0.5869 0.6165 26,955 +0.04(+6.27%)
Oct 14, 2021 0.6100 0.6184 0.5780 0.5801 101,042 -0.03(-5.31%)
Oct 13, 2021 0.5670 0.6212 0.5670 0.6126 21,700 +0.01(+1.96%)
Oct 12, 2021 0.5810 0.6363 0.5683 0.6008 87,910 -0.02(-3.25%)
Oct 11, 2021 0.6200 0.6450 0.5600 0.6210 35,776 -0.01(-1.27%)
Oct 08, 2021 0.6448 0.6458 0.6250 0.6290 52,613 -0.00(-0.51%)
Oct 07, 2021 0.6170 0.6680 0.6170 0.6322 41,853 +0.01(+2.18%)
Oct 06, 2021 0.6310 0.6381 0.6175 0.6187 19,460 -0.01(-1.17%)
Oct 05, 2021 0.6554 0.6910 0.6189 0.6260 150,663 -0.01(-1.73%)
Oct 04, 2021 0.6210 0.6800 0.6210 0.6370 90,525 -0.01(-1.36%)
Oct 01, 2021 0.6546 0.6746 0.6145 0.6458 67,736 -0.02(-2.27%)
Sep 30, 2021 0.6990 0.6990 0.6243 0.6608 54,412 +0.02(+3.25%)
Sep 29, 2021 0.6500 0.6882 0.6300 0.6400 92,588 -0.01(-0.93%)
Sep 28, 2021 0.6550 0.6879 0.6420 0.6460 77,827 -0.03(-4.83%)
Sep 27, 2021 0.7043 0.7303 0.6500 0.6788 44,771 -0.01(-1.71%)
Sep 24, 2021 0.7000 0.7140 0.6653 0.6906 37,241 +0.00(+0.32%)
Sep 23, 2021 0.6870 0.7607 0.6800 0.6884 309,585 +0.00(+0.06%)
Sep 22, 2021 0.6500 0.7240 0.6500 0.6880 77,889 +0.00(+0.53%)
Sep 21, 2021 0.7080 0.7785 0.6500 0.6844 196,060 -0.04(-6.14%)
Sep 20, 2021 0.8000 0.8615 0.7116 0.7292 333,580 -0.12(-14.45%)
Sep 17, 2021 0.9442 0.9535 0.8400 0.8524 110,558 -0.04(-5.00%)
Sep 16, 2021 0.9289 0.9400 0.8880 0.8973 83,132 +0.01(+0.84%)
Sep 15, 2021 0.9083 0.9250 0.8496 0.8898 120,482 +0.05(+5.93%)
Sep 14, 2021 0.9208 0.9717 0.8200 0.8400 171,607 -0.08(-8.44%)
Sep 13, 2021 0.9681 1.000 0.9074 0.9174 304,006 -0.02(-1.98%)
Sep 10, 2021 0.9230 0.9459 0.8500 0.9359 298,087 +0.10(+11.55%)
Sep 09, 2021 0.8100 0.8438 0.7650 0.8390 400,922 +0.06(+7.83%)
Sep 08, 2021 0.7698 0.7850 0.7660 0.7781 18,575 -0.03(-3.94%)
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.