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

Irwin Naturals Inc (OP: IWINF )

0.2123 -0.0083 (-3.76%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Mar 25, 2024 0.1523 0 -0.05(-23.85%)
Mar 22, 2024 0.2000 0.2000 0.2000 0.2000 460 +0.09(+77.30%)
Mar 20, 2024 0.1128 0 +0.02(+25.33%)
Mar 13, 2024 0.0900 0 -0.11(-55.00%)
Mar 11, 2024 0.2000 0 +0.11(+119.30%)
Mar 08, 2024 0.0912 0.0912 0.0912 0.0912 1,000 +0.00(+0.33%)
Mar 07, 2024 0.0976 0.0976 0.0677 0.0909 5,350 -0.11(-54.55%)
Mar 05, 2024 0.2000 5 +0.00(+0.00%)
Mar 01, 2024 0.2000 0 +0.09(+84.16%)
Feb 26, 2024 0.1086 0 +0.03(+31.96%)
Feb 23, 2024 0.0506 0.1088 0.0506 0.0823 3,550 -0.03(-25.18%)
Feb 22, 2024 0.1100 0.1131 0.1100 0.1100 3,083 +0.04(+51.31%)
Feb 21, 2024 0.0727 0.0727 0.0727 0.0727 140 -0.05(-38.91%)
Feb 15, 2024 0.1190 0 -0.04(-25.20%)
Feb 05, 2024 0.1591 0 +0.02(+14.54%)
Feb 02, 2024 0.1389 0.1389 0.1389 0.1389 1,300 -0.01(-8.07%)
Jan 25, 2024 0.1511 0 -0.28(-64.82%)
Jan 24, 2024 0.1891 0.4295 0.1891 0.4295 552 +0.23(+115.18%)
Jan 11, 2024 0.1996 0 -0.03(-11.21%)
Jan 05, 2024 0.2248 0 +0.08(+56.76%)
Dec 29, 2023 0.1434 0 -0.00(-1.98%)
Dec 28, 2023 0.2100 0.2100 0.1463 0.1463 1,500 +0.10(+189.70%)
Dec 27, 2023 0.0505 0.0505 0.0505 0.0505 1,000 -0.18(-77.82%)
Dec 22, 2023 0.2277 0 +0.08(+55.85%)
Dec 20, 2023 0.1461 0 +0.00(+1.32%)
Dec 18, 2023 0.1442 0 +0.09(+185.54%)
Dec 15, 2023 0.0505 0.0505 0.0505 0.0505 475 -0.28(-84.81%)
Dec 13, 2023 0.3325 0 +0.10(+42.22%)
Dec 12, 2023 0.1700 0.2338 0.1700 0.2338 1,000 -0.10(-29.75%)
Dec 11, 2023 0.2161 0.3328 0.2161 0.3328 300 +0.12(+53.08%)
Dec 05, 2023 0.2174 0 -0.03(-10.61%)
Nov 21, 2023 0.2432 0 -0.25(-50.37%)
Nov 20, 2023 0.4900 0.4900 0.3690 0.4900 862 +0.20(+69.02%)
Nov 17, 2023 0.3100 0.5400 0.2390 0.2899 2,050 -0.23(-44.25%)
Nov 16, 2023 0.5200 0.5200 0.5144 0.5200 1,346 +0.23(+80.68%)
Nov 15, 2023 0.2878 0.2878 0.2874 0.2878 350 +0.00(+0.35%)
Nov 14, 2023 0.3589 0.3589 0.2868 0.2868 625 -0.26(-47.85%)
Nov 10, 2023 0.5500 0 -0.04(-6.16%)
Nov 07, 2023 0.5861 0 -0.11(-16.15%)
Nov 06, 2023 0.6990 0.6990 0.6300 0.6990 754 +0.11(+18.47%)
Nov 03, 2023 0.5900 0.5900 0.5900 0.5900 125 +0.09(+18.07%)
Nov 01, 2023 0.4997 0 +0.07(+16.89%)
Oct 31, 2023 0.4275 0.4275 0.4275 0.4275 1,000 -0.33(-43.75%)
Oct 25, 2023 0.7600 0 +0.01(+1.33%)
Oct 18, 2023 0.7500 0 -0.05(-6.25%)
Oct 03, 2023 0.8000 0 -0.10(-11.11%)
Sep 19, 2023 0.9000 0 -0.05(-4.89%)
Sep 11, 2023 0.9463 0 +0.00(+0.02%)
Sep 08, 2023 0.9461 0.9461 0.9461 0.9461 400 +0.11(+12.59%)
Sep 07, 2023 0.9000 0.9000 0.8403 0.8403 1,700 -0.11(-11.96%)
Sep 05, 2023 0.9544 0 +0.04(+3.87%)
Aug 31, 2023 0.9188 30 -0.04(-3.71%)
Aug 25, 2023 0.9542 45 -0.12(-10.82%)
Aug 17, 2023 1.070 0 +0.09(+8.63%)
Aug 16, 2023 0.9850 0.9850 0.9850 0.9850 100 +0.03(+2.64%)
Aug 15, 2023 0.9597 0.9597 0.9597 0.9597 250 -0.04(-4.03%)
Aug 11, 2023 1.000 0 +0.00(+0.00%)
Aug 10, 2023 1.080 1.080 1.000 1.000 800 -0.08(-7.41%)
Jul 31, 2023 1.080 0 +0.02(+1.89%)
Jul 28, 2023 1.060 1.060 1.060 1.060 100 -0.02(-1.85%)
Jul 27, 2023 1.080 1.080 1.080 1.080 100 +0.04(+3.85%)
Jul 25, 2023 1.040 0 +0.00(+0.00%)
Jul 24, 2023 1.040 1.040 1.040 1.040 600 +0.00(+0.00%)
Jul 21, 2023 1.040 1.040 1.040 1.040 148 +0.03(+2.97%)
Jul 18, 2023 1.010 0 +0.03(+2.64%)
Jul 17, 2023 0.9840 0.9840 0.9840 0.9840 795 -0.03(-2.70%)
Jul 11, 2023 1.011 74 +0.01(+1.13%)
Jul 06, 2023 1.000 0 -0.04(-3.85%)
Jun 30, 2023 1.040 108 +0.04(+4.00%)
Jun 23, 2023 1.000 0 -0.06(-6.07%)
Jun 22, 2023 1.065 1.065 1.065 1.065 1,030 -0.02(-1.43%)
Jun 20, 2023 1.080 5 -0.12(-10.00%)
Jun 15, 2023 1.200 59 -0.30(-20.00%)
May 05, 2023 1.500 0 -0.11(-6.83%)
May 03, 2023 1.610 0 +0.01(+0.63%)
May 02, 2023 1.630 1.630 1.600 1.600 500 -0.17(-9.60%)
May 01, 2023 1.650 1.770 1.630 1.770 1,142 +0.11(+6.63%)
Apr 28, 2023 1.660 1.660 1.660 1.660 100 -0.01(-0.60%)
Apr 26, 2023 1.670 0 -0.05(-2.62%)
Apr 25, 2023 1.890 1.890 1.715 1.715 570 -0.14(-7.30%)
Apr 19, 2023 1.850 0 -0.14(-7.04%)
Apr 18, 2023 1.990 1.990 1.990 1.990 115 +0.10(+5.29%)
Apr 14, 2023 1.890 0 -0.01(-0.53%)
Apr 13, 2023 2.010 2.010 1.900 1.900 444 +0.01(+0.53%)
Apr 11, 2023 1.890 0 -0.01(-0.53%)
Apr 10, 2023 1.900 1.900 1.900 1.900 117 -0.02(-1.04%)
Apr 06, 2023 2.030 2.030 1.920 1.920 505 -0.03(-1.54%)
Apr 05, 2023 2.000 2.000 1.950 1.950 410 -0.09(-4.41%)
Apr 04, 2023 2.000 2.040 2.000 2.040 1,200 -0.23(-10.13%)
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.