Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2900 -0.1752 (-37.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.5400 0.5442 0.4600 0.4652 362,916 -0.04(-8.80%)
Sep 25, 2024 0.6700 0.7000 0.5000 0.5101 1,022,786 -0.17(-24.66%)
Sep 24, 2024 0.8300 0.8300 0.6701 0.6771 452,130 -0.13(-16.61%)
Sep 23, 2024 0.8600 0.8842 0.8000 0.8120 54,407 -0.04(-4.72%)
Sep 20, 2024 0.9800 0.9900 0.8522 0.8522 72,007 -0.10(-10.10%)
Sep 19, 2024 0.9300 0.9948 0.9100 0.9479 40,306 +0.02(+1.92%)
Sep 18, 2024 0.9300 0.9500 0.9100 0.9300 42,351 -0.07(-7.00%)
Sep 17, 2024 0.9900 1.000 0.9446 1.000 15,643 +0.01(+1.01%)
Sep 16, 2024 1.010 1.030 0.9546 0.9900 17,266 -0.02(-1.98%)
Sep 13, 2024 0.9546 1.010 0.9220 1.010 15,226 +0.06(+6.32%)
Sep 12, 2024 0.9500 0.9800 0.9301 0.9500 17,338 -0.01(-1.09%)
Sep 11, 2024 0.9000 0.9800 0.8600 0.9605 26,554 +0.05(+5.79%)
Sep 10, 2024 0.9000 0.9200 0.8556 0.9079 22,137 +0.02(+1.84%)
Sep 09, 2024 0.8800 0.8920 0.8000 0.8915 52,061 -0.01(-0.94%)
Sep 06, 2024 1.040 1.040 0.8692 0.9000 188,508 -0.14(-13.46%)
Sep 05, 2024 1.040 1.060 1.020 1.040 36,403 +0.02(+1.96%)
Sep 04, 2024 1.080 1.090 1.010 1.020 62,250 -0.05(-4.76%)
Sep 03, 2024 1.140 1.140 1.060 1.071 46,530 -0.07(-6.05%)
Aug 30, 2024 1.140 1.187 1.100 1.140 71,822 +0.00(+0.00%)
Aug 29, 2024 1.130 1.170 1.120 1.140 21,783 -0.01(-0.88%)
Aug 28, 2024 1.150 1.187 1.140 1.150 51,933 +0.00(+0.01%)
Aug 27, 2024 1.180 1.230 1.140 1.150 56,039 -0.03(-2.54%)
Aug 26, 2024 1.190 1.220 1.170 1.180 28,814 -0.01(-0.84%)
Aug 23, 2024 1.110 1.290 1.110 1.190 198,582 +0.05(+4.39%)
Aug 22, 2024 1.160 1.190 1.120 1.140 92,508 -0.01(-0.87%)
Aug 21, 2024 1.120 1.190 1.110 1.150 106,908 -0.01(-0.86%)
Aug 20, 2024 1.180 1.210 1.160 1.160 85,912 -0.05(-4.13%)
Aug 19, 2024 1.130 1.240 1.130 1.210 193,763 +0.07(+6.14%)
Aug 16, 2024 1.240 1.250 1.140 1.140 204,319 -0.15(-11.63%)
Aug 15, 2024 1.380 1.380 1.120 1.290 862,285 -0.01(-0.77%)
Aug 14, 2024 1.410 1.580 1.230 1.300 24,068,354 +0.12(+10.64%)
Aug 13, 2024 1.180 1.200 1.140 1.175 30,213 +0.02(+1.29%)
Aug 12, 2024 1.135 1.200 1.130 1.160 20,243 +0.00(+0.00%)
Aug 09, 2024 1.150 1.210 1.120 1.160 45,825 +0.03(+2.65%)
Aug 08, 2024 1.140 1.150 1.120 1.130 14,956 -0.01(-0.88%)
Aug 07, 2024 1.010 1.200 1.010 1.140 114,622 +0.09(+8.57%)
Aug 06, 2024 1.060 1.070 1.000 1.050 17,275 +0.02(+1.94%)
Aug 05, 2024 1.090 1.090 1.000 1.030 113,610 -0.17(-14.17%)
Aug 02, 2024 1.270 1.270 1.160 1.200 503,558 -0.12(-9.09%)
Aug 01, 2024 1.310 1.350 1.300 1.320 53,440 -0.02(-1.49%)
Jul 31, 2024 1.290 1.430 1.270 1.340 186,787 +0.04(+3.08%)
Jul 30, 2024 1.320 1.322 1.270 1.300 24,123 -0.02(-1.52%)
Jul 29, 2024 1.380 1.380 1.250 1.320 40,555 -0.01(-0.75%)
Jul 26, 2024 1.360 1.370 1.300 1.330 38,579 -0.01(-0.75%)
Jul 25, 2024 1.400 1.400 1.321 1.340 60,314 -0.02(-1.47%)
Jul 24, 2024 1.300 1.400 1.260 1.360 201,461 +0.04(+3.03%)
Jul 23, 2024 1.320 1.410 1.310 1.320 35,785 -0.03(-2.22%)
Jul 22, 2024 1.380 1.400 1.340 1.350 52,497 -0.03(-2.17%)
Jul 19, 2024 1.360 1.440 1.320 1.380 70,675 +0.00(+0.00%)
Jul 18, 2024 1.360 1.500 1.360 1.380 135,698 +0.01(+0.73%)
Jul 17, 2024 1.380 1.420 1.350 1.370 36,285 -0.01(-0.72%)
Jul 16, 2024 1.320 1.450 1.320 1.380 132,422 +0.08(+6.15%)
Jul 15, 2024 1.310 1.329 1.260 1.300 58,971 -0.04(-2.99%)
Jul 12, 2024 1.320 1.411 1.310 1.340 80,420 +0.02(+1.52%)
Jul 11, 2024 1.244 1.479 1.220 1.320 337,929 +0.12(+10.00%)
Jul 10, 2024 1.240 1.270 1.195 1.200 93,100 -0.04(-3.23%)
Jul 09, 2024 1.200 1.240 1.170 1.240 58,550 +0.01(+0.81%)
Jul 08, 2024 1.260 1.260 1.205 1.230 55,158 +0.02(+1.65%)
Jul 05, 2024 1.250 1.250 1.200 1.210 56,988 -0.04(-3.20%)
Jul 03, 2024 1.210 1.258 1.190 1.250 74,270 +0.02(+1.63%)
Jul 02, 2024 1.290 1.290 1.120 1.230 192,235 -0.04(-3.15%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.