Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.3240 +0.0050 (+1.57%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.4972 0.5900 0.4901 0.5599 284,936 +0.06(+11.18%)
Oct 30, 2023 0.5000 0.5174 0.4900 0.5036 68,787 -0.00(-0.73%)
Oct 27, 2023 0.5100 0.5399 0.5055 0.5073 75,863 -0.02(-2.91%)
Oct 26, 2023 0.5160 0.5300 0.5160 0.5225 32,643 -0.00(-0.82%)
Oct 25, 2023 0.5474 0.5479 0.5200 0.5268 82,579 -0.02(-3.32%)
Oct 24, 2023 0.5450 0.5624 0.5346 0.5449 62,047 -0.01(-2.24%)
Oct 23, 2023 0.5700 0.5780 0.5476 0.5574 64,274 +0.01(+1.16%)
Oct 20, 2023 0.5896 0.5985 0.5502 0.5510 158,928 -0.03(-4.84%)
Oct 19, 2023 0.5998 0.6090 0.5727 0.5790 101,708 -0.02(-2.71%)
Oct 18, 2023 0.6324 0.6354 0.5770 0.5951 75,305 -0.03(-5.18%)
Oct 17, 2023 0.6400 0.6499 0.6138 0.6276 121,404 -0.01(-1.86%)
Oct 16, 2023 0.5900 0.6506 0.5861 0.6395 153,406 +0.05(+8.01%)
Oct 13, 2023 0.5500 0.6094 0.5494 0.5921 165,167 +0.03(+5.71%)
Oct 12, 2023 0.5700 0.5749 0.5501 0.5601 91,148 -0.01(-1.89%)
Oct 11, 2023 0.5849 0.5949 0.5676 0.5709 66,626 -0.00(-0.78%)
Oct 10, 2023 0.5824 0.5899 0.5668 0.5754 114,122 +0.01(+1.66%)
Oct 09, 2023 0.6100 0.6150 0.5660 0.5660 176,458 -0.06(-9.67%)
Oct 06, 2023 0.6150 0.6344 0.6100 0.6266 96,334 -0.00(-0.54%)
Oct 05, 2023 0.6300 0.6399 0.6135 0.6300 113,798 -0.01(-1.41%)
Oct 04, 2023 0.6600 0.6764 0.6294 0.6390 136,752 -0.02(-3.18%)
Oct 03, 2023 0.7070 0.7249 0.6561 0.6600 350,648 -0.05(-6.85%)
Oct 02, 2023 0.7599 0.7599 0.7030 0.7085 215,827 -0.04(-4.75%)
Sep 29, 2023 0.8100 0.8100 0.7268 0.7438 215,109 -0.06(-7.12%)
Sep 28, 2023 0.8279 0.8638 0.7800 0.8008 517,129 -0.08(-9.00%)
Sep 27, 2023 0.8300 0.8998 0.8006 0.8800 784,971 +0.08(+10.00%)
Sep 26, 2023 0.8000 0.8190 0.7605 0.8000 150,825 +0.01(+1.01%)
Sep 25, 2023 0.7920 0.8000 0.7301 0.7920 350,973 +0.02(+3.23%)
Sep 22, 2023 0.7800 0.8020 0.7542 0.7672 107,892 -0.01(-1.30%)
Sep 21, 2023 0.8170 0.8232 0.7620 0.7773 341,603 -0.05(-6.35%)
Sep 20, 2023 0.8100 0.8589 0.8070 0.8300 222,106 +0.02(+2.85%)
Sep 19, 2023 0.8300 0.8400 0.7880 0.8070 257,602 -0.03(-3.35%)
Sep 18, 2023 0.8327 0.9050 0.8000 0.8350 496,300 +0.01(+1.36%)
Sep 15, 2023 0.8000 0.8279 0.7850 0.8238 527,528 +0.05(+6.42%)
Sep 14, 2023 0.8439 0.8600 0.7635 0.7741 1,060,904 -0.03(-3.84%)
Sep 13, 2023 0.8200 0.8330 0.8050 0.8050 227,670 -0.01(-1.81%)
Sep 12, 2023 0.8800 0.8800 0.8000 0.8198 305,565 -0.02(-2.42%)
Sep 11, 2023 0.9199 0.9250 0.8333 0.8401 286,092 -0.03(-3.44%)
Sep 08, 2023 0.9300 0.9385 0.7900 0.8700 859,235 -0.02(-2.25%)
Sep 07, 2023 1.230 1.230 0.7676 0.8900 4,560,026 -0.41(-31.54%)
Sep 06, 2023 1.590 1.600 1.300 1.300 1,359,618 -0.32(-19.75%)
Sep 05, 2023 1.910 1.910 1.580 1.620 2,339,166 -0.37(-18.59%)
Sep 01, 2023 1.620 4.480 1.480 1.990 73,292,440 +0.70(+54.26%)
Aug 31, 2023 1.460 1.500 1.260 1.290 409,582 -0.10(-7.19%)
Aug 30, 2023 1.430 1.460 1.360 1.390 544,603 +0.08(+6.11%)
Aug 29, 2023 1.260 1.359 1.230 1.310 279,898 +0.08(+6.50%)
Aug 28, 2023 1.180 1.270 1.180 1.230 123,896 +0.05(+4.24%)
Aug 25, 2023 1.350 1.350 1.165 1.180 208,610 -0.11(-8.53%)
Aug 24, 2023 1.390 1.390 1.290 1.290 93,537 -0.08(-5.84%)
Aug 23, 2023 1.520 1.520 1.350 1.370 108,582 -0.15(-9.87%)
Aug 22, 2023 1.280 1.540 1.260 1.520 365,930 +0.26(+20.63%)
Aug 21, 2023 1.240 1.300 1.220 1.260 259,743 +0.00(+0.00%)
Aug 18, 2023 1.270 1.290 1.220 1.260 174,215 -0.02(-1.95%)
Aug 17, 2023 1.360 1.360 1.260 1.285 154,903 -0.06(-4.11%)
Aug 16, 2023 1.400 1.470 1.310 1.340 397,450 -0.14(-9.45%)
Aug 15, 2023 1.350 1.590 1.240 1.480 1,660,448 +0.19(+14.73%)
Aug 14, 2023 1.340 1.370 1.260 1.290 659,673 -0.13(-9.15%)
Aug 11, 2023 1.500 1.515 1.350 1.420 1,861,717 -0.12(-7.79%)
Aug 10, 2023 1.770 2.370 1.450 1.540 73,529,792 +0.33(+27.80%)
Aug 09, 2023 1.220 1.220 1.180 1.205 15,668 +0.02(+1.26%)
Aug 08, 2023 1.200 1.230 1.180 1.190 17,872 +0.00(+0.00%)
Aug 07, 2023 1.180 1.350 1.170 1.190 213,932 -0.01(-0.83%)
Aug 04, 2023 1.230 1.250 1.200 1.200 13,113 -0.07(-5.51%)
Aug 03, 2023 1.210 1.270 1.200 1.270 9,771 +0.05(+4.10%)
Aug 02, 2023 1.250 1.270 1.200 1.220 13,248 -0.03(-2.40%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.