Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edible Garden AG Incorporated - Warrant (NQ: EDBLW )

0.0252 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, May 22, 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 (%)
May 22, 2024 0.0276 0.0370 0.0190 0.0252 239,574 +0.00(+0.80%)
May 21, 2024 0.0277 0.0294 0.0223 0.0250 17,536 -0.00(-10.39%)
May 20, 2024 0.0294 0.0294 0.0152 0.0279 41,212 -0.00(-5.10%)
May 17, 2024 0.0200 0.0294 0.0190 0.0294 45,204 +0.01(+36.11%)
May 16, 2024 0.0250 0.0286 0.0216 0.0216 18,837 -0.01(-20.88%)
May 15, 2024 0.0289 0.0350 0.0150 0.0273 200,238 +0.01(+36.50%)
May 14, 2024 0.0194 0.0200 0.0178 0.0200 48,499 +0.01(+60.00%)
May 13, 2024 0.0200 0.0200 0.0125 0.0125 16,204 -0.00(-17.76%)
May 10, 2024 0.0128 0.0298 0.0128 0.0152 12,860 -0.00(-16.02%)
May 09, 2024 0.0201 0.0270 0.0181 0.0181 1,110 -0.01(-31.44%)
May 08, 2024 0.0329 0.0329 0.0198 0.0264 11,472 +0.01(+53.49%)
May 07, 2024 0.0287 0.0290 0.0172 0.0172 23,235 +0.00(+34.37%)
May 06, 2024 0.0155 0.0155 0.0125 0.0128 42,840 -0.01(-45.30%)
May 03, 2024 0.0150 0.0297 0.0150 0.0234 7,300 -0.00(-13.65%)
May 02, 2024 0.0210 0.0272 0.0210 0.0271 8,020 +0.01(+35.50%)
May 01, 2024 0.0200 0.0200 0.0200 0.0200 250 +0.00(+2.04%)
Apr 30, 2024 0.0138 0.0325 0.0138 0.0196 14,220 -0.00(-1.01%)
Apr 26, 2024 0.0198 0 -0.00(-0.50%)
Apr 25, 2024 0.0208 0.0208 0.0130 0.0199 1,531 -0.00(-17.08%)
Apr 24, 2024 0.0248 0.0250 0.0150 0.0240 31,969 +0.01(+32.60%)
Apr 23, 2024 0.0250 0.0250 0.0181 0.0181 34,844 -0.00(-9.50%)
Apr 22, 2024 0.0299 0.0420 0.0179 0.0200 94,588 +0.00(+11.11%)
Apr 19, 2024 0.0180 0.0180 0.0180 0.0180 1,788 +0.00(+4.65%)
Apr 18, 2024 0.0210 0.0301 0.0151 0.0172 37,922 -0.01(-31.47%)
Apr 17, 2024 0.0200 0.0470 0.0180 0.0251 138,495 +0.01(+48.52%)
Apr 16, 2024 0.0170 0.0170 0.0126 0.0169 1,462 -0.00(-15.08%)
Apr 15, 2024 0.0128 0.0205 0.0125 0.0199 7,890 -0.00(-5.24%)
Apr 12, 2024 0.0210 0.0210 0.0210 0.0210 7,003 -0.00(-0.94%)
Apr 11, 2024 0.0205 0.0212 0.0199 0.0212 13,059 +0.01(+69.60%)
Apr 10, 2024 0.0125 0.0201 0.0125 0.0125 27,678 -0.01(-37.81%)
Apr 09, 2024 0.0170 0.0201 0.0170 0.0201 10,719 -0.00(-7.80%)
Apr 08, 2024 0.0131 0.0219 0.0125 0.0218 8,845 +0.01(+43.42%)
Apr 05, 2024 0.0150 0.0300 0.0125 0.0152 144,807 +0.00(+20.63%)
Apr 04, 2024 0.0126 0.0189 0.0122 0.0126 15,841 -0.00(-15.44%)
Apr 03, 2024 0.0191 0.0191 0.0114 0.0149 24,777 -0.00(-2.61%)
Mar 28, 2024 0.0153 300 -0.00(-14.53%)
Mar 25, 2024 0.0179 0 +0.01(+61.26%)
Mar 22, 2024 0.0112 0.0160 0.0111 0.0111 7,110 -0.00(-21.28%)
Mar 20, 2024 0.0141 9 +0.00(+27.03%)
Mar 19, 2024 0.0112 0.0112 0.0111 0.0111 13,000 +0.00(+0.00%)
Mar 18, 2024 0.0115 0.0115 0.0111 0.0111 5,074 -0.01(-41.27%)
Mar 14, 2024 0.0189 0 +0.00(+5.00%)
Mar 08, 2024 0.0180 41 -0.00(-5.26%)
Mar 07, 2024 0.0190 0.0190 0.0190 0.0190 200 +0.01(+74.31%)
Mar 06, 2024 0.0109 0.0109 0.0109 0.0109 1,499 -0.01(-44.10%)
Feb 28, 2024 0.0195 14 -0.00(-2.01%)
Feb 26, 2024 0.0199 0 +0.00(+0.51%)
Feb 20, 2024 0.0198 101 +0.00(+17.86%)
Feb 15, 2024 0.0168 0 -0.00(-15.58%)
Feb 14, 2024 0.0206 0.0206 0.0199 0.0199 2,132 +0.01(+85.98%)
Feb 13, 2024 0.0107 0.0107 0.0107 0.0107 3,793 -0.00(-23.57%)
Feb 05, 2024 0.0140 100 +0.00(+0.00%)
Jan 31, 2024 0.0140 0 -0.00(-23.08%)
Jan 30, 2024 0.0183 0.0183 0.0181 0.0182 1,117 +0.00(+30.00%)
Jan 29, 2024 0.0140 0.0140 0.0140 0.0140 1,045 +0.00(+0.00%)
Jan 26, 2024 0.0206 0.0206 0.0140 0.0140 584 +0.00(+30.84%)
Jan 25, 2024 0.0206 0.0206 0.0107 0.0107 3,727 +0.00(+0.00%)
Jan 23, 2024 0.0107 0 -0.01(-48.06%)
Jan 19, 2024 0.0206 0 +0.00(+0.98%)
Jan 17, 2024 0.0204 0 -0.00(-2.39%)
Jan 16, 2024 0.0209 0.0209 0.0209 0.0209 223 +0.00(+0.00%)
Jan 11, 2024 0.0209 142 +0.00(+5.03%)
Jan 10, 2024 0.0199 0.0199 0.0199 0.0199 100 +0.01(+53.08%)
Jan 09, 2024 0.0146 0.0146 0.0079 0.0130 4,867 +0.00(+25.00%)
Jan 08, 2024 0.0080 0.0215 0.0080 0.0104 4,128 +0.00(+25.30%)
Jan 05, 2024 0.0100 0.0100 0.0079 0.0083 18,458 -0.01(-47.47%)
Jan 04, 2024 0.0091 0.0158 0.0079 0.0158 31,880 -0.01(-26.17%)
Dec 29, 2023 0.0214 50 +0.01(+34.59%)
Dec 27, 2023 0.0159 80 -0.00(-0.62%)
Dec 26, 2023 0.0086 0.0160 0.0086 0.0160 600 +0.01(+102.53%)
Dec 22, 2023 0.0215 0.0215 0.0079 0.0079 10,145 -0.01(-52.69%)
Dec 21, 2023 0.0087 0.0167 0.0079 0.0167 12,600 -0.00(-22.33%)
Dec 19, 2023 0.0215 40 +0.01(+110.78%)
Dec 18, 2023 0.0102 0.0102 0.0102 0.0102 100 -0.01(-53.64%)
Dec 15, 2023 0.0220 0.0220 0.0220 0.0220 170 +0.01(+139.13%)
Dec 14, 2023 0.0177 0.0200 0.0071 0.0092 10,408 -0.01(-48.02%)
Dec 13, 2023 0.0178 0.0178 0.0177 0.0177 3,700 -0.00(-1.67%)
Dec 12, 2023 0.0180 0.0180 0.0180 0.0180 600 -0.00(-10.00%)
Dec 11, 2023 0.0151 0.0220 0.0151 0.0200 8,839 +0.00(+12.99%)
Dec 07, 2023 0.0177 0 -0.01(-29.48%)
Dec 05, 2023 0.0251 0 +0.00(+0.00%)
Dec 04, 2023 0.0195 0.0370 0.0195 0.0251 22,688 -0.00(-16.33%)
Dec 01, 2023 0.0300 0.0300 0.0300 0.0300 100 +0.01(+50.75%)
Nov 30, 2023 0.0199 0.0199 0.0199 0.0199 100 +0.00(+3.65%)
Nov 29, 2023 0.0063 0.0192 0.0063 0.0192 33,491 +0.01(+71.43%)
Nov 28, 2023 0.0090 0.0139 0.0058 0.0112 18,225 -0.00(-20.00%)
Nov 27, 2023 0.0146 0.0147 0.0140 0.0140 7,873 +0.01(+164.15%)
Nov 24, 2023 0.0053 0.0053 0.0053 0.0053 600 -0.01(-61.59%)
Nov 22, 2023 0.0098 0.0158 0.0085 0.0138 2,654 -0.00(-13.75%)
Nov 17, 2023 0.0160 180 +0.00(+4.58%)
Nov 16, 2023 0.0152 0.0244 0.0135 0.0153 25,934 -0.01(-35.98%)
Nov 13, 2023 0.0239 1 -0.00(-13.09%)
Nov 10, 2023 0.0275 0.0285 0.0135 0.0275 10,475 +0.00(+6.18%)
Nov 09, 2023 0.0259 0.0259 0.0259 0.0259 130 +0.00(+23.33%)
Nov 08, 2023 0.0350 0.0350 0.0170 0.0210 73,355 -0.00(-0.94%)
Nov 07, 2023 0.0220 0.0220 0.0212 0.0212 4,099 -0.00(-8.23%)
Nov 02, 2023 0.0231 1 -0.01(-34.00%)
Nov 01, 2023 0.0299 0.0350 0.0299 0.0350 1,891 +0.01(+17.45%)
Oct 31, 2023 0.0239 0.0298 0.0170 0.0298 12,370 +0.01(+24.69%)
Oct 30, 2023 0.0298 0.0298 0.0239 0.0239 3,664 +0.00(+0.42%)
Oct 27, 2023 0.0237 0.0238 0.0237 0.0238 749 -0.00(-11.85%)
Oct 25, 2023 0.0270 224 +0.00(+4.25%)
Oct 24, 2023 0.0270 0.0339 0.0249 0.0259 1,105 +0.00(+10.21%)
Oct 23, 2023 0.0235 0.0235 0.0235 0.0235 200 +0.01(+35.84%)
Oct 20, 2023 0.0400 0.0400 0.0171 0.0173 6,419 -0.01(-27.62%)
Oct 19, 2023 0.0240 0.0240 0.0239 0.0239 255 -0.00(-8.08%)
Oct 16, 2023 0.0260 85 +0.01(+52.05%)
Oct 13, 2023 0.0215 0.0246 0.0171 0.0171 750 +0.00(+0.00%)
Oct 12, 2023 0.0256 0.0256 0.0171 0.0171 390 -0.00(-18.57%)
Oct 11, 2023 0.0220 0.0220 0.0207 0.0210 7,946 +0.00(+21.39%)
Oct 10, 2023 0.0172 0.0173 0.0172 0.0173 530 +0.00(+0.00%)
Oct 09, 2023 0.0173 0.0173 0.0173 0.0173 124 +0.00(+1.17%)
Oct 06, 2023 0.0220 0.0220 0.0171 0.0171 4,477 -0.00(-3.39%)
Oct 05, 2023 0.0177 0.0177 0.0177 0.0177 271 +0.00(+0.00%)
Oct 03, 2023 0.0177 28 -0.00(-9.23%)
Oct 02, 2023 0.0195 0.0195 0.0195 0.0195 441 -0.01(-22.62%)
Sep 29, 2023 0.0284 0.0284 0.0252 0.0252 1,183 +0.00(+14.55%)
Sep 28, 2023 0.0225 0.0280 0.0215 0.0220 1,170 +0.00(+10.00%)
Sep 27, 2023 0.0210 0.0285 0.0200 0.0200 4,645 -0.00(-6.98%)
Sep 26, 2023 0.0373 0.0373 0.0171 0.0215 3,550 -0.01(-25.86%)
Sep 25, 2023 0.0303 0.0359 0.0290 0.0290 7,256 -0.00(-9.37%)
Sep 22, 2023 0.0357 0.0357 0.0314 0.0320 12,508 -0.00(-3.03%)
Sep 21, 2023 0.0300 0.0359 0.0300 0.0330 5,534 +0.00(+4.76%)
Sep 20, 2023 0.0380 0.0380 0.0300 0.0315 5,215 -0.00(-8.43%)
Sep 19, 2023 0.0399 0.0399 0.0330 0.0344 4,087 -0.01(-13.78%)
Sep 18, 2023 0.0419 0.0419 0.0399 0.0399 6,999 -0.00(-7.21%)
Sep 15, 2023 0.0365 0.0430 0.0300 0.0430 7,431 +0.01(+30.30%)
Sep 14, 2023 0.0360 0.0450 0.0300 0.0330 15,310 +0.00(+6.45%)
Sep 13, 2023 0.0310 0.0597 0.0300 0.0310 13,036 -0.01(-21.52%)
Sep 12, 2023 0.0510 0.0700 0.0287 0.0395 76,816 +0.00(+6.47%)
Sep 11, 2023 0.0398 0.0518 0.0300 0.0371 4,306 -0.00(-6.78%)
Sep 08, 2023 0.0477 0.0477 0.0300 0.0398 22,122 -0.00(-4.33%)
Sep 07, 2023 0.0613 0.0613 0.0320 0.0416 43,848 -0.01(-22.24%)
Sep 06, 2023 0.0350 0.0677 0.0302 0.0535 36,778 +0.01(+33.75%)
Sep 05, 2023 0.0272 0.0797 0.0271 0.0400 160,816 -0.01(-22.33%)
Sep 01, 2023 0.0320 0.1956 0.0235 0.0515 279,634 +0.02(+71.67%)
Aug 31, 2023 0.0300 0.0301 0.0300 0.0300 41,463 +0.00(+0.00%)
Aug 30, 2023 0.0300 0.0300 0.0300 0.0300 300 +0.00(+0.33%)
Aug 29, 2023 0.0245 0.0300 0.0200 0.0299 1,925 -0.01(-25.25%)
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 250 +0.00(+0.00%)
Aug 24, 2023 0.0400 0 +0.00(+0.00%)
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 175 +0.00(+0.25%)
Aug 22, 2023 0.0400 0.0400 0.0399 0.0399 1,100 -0.00(-0.25%)
Aug 21, 2023 0.0300 0.0400 0.0150 0.0400 5,815 +0.01(+57.48%)
Aug 17, 2023 0.0254 224 +0.00(+20.95%)
Aug 16, 2023 0.0197 0.0210 0.0197 0.0210 4,828 +0.01(+40.00%)
Aug 15, 2023 0.0322 0.0398 0.0150 0.0150 4,381 -0.02(-62.41%)
Aug 14, 2023 0.0399 0.0399 0.0399 0.0399 584 +0.00(+0.00%)
Aug 11, 2023 0.0350 0.0400 0.0200 0.0399 2,523 +0.01(+23.15%)
Aug 10, 2023 0.0200 0.0325 0.0107 0.0324 30,183 +0.02(+140.00%)
Aug 09, 2023 0.0135 0.0135 0.0135 0.0135 365 -0.01(-32.50%)
Aug 08, 2023 0.0200 0.0200 0.0199 0.0200 420 -0.00(-9.09%)
Aug 07, 2023 0.0220 0.0220 0.0220 0.0220 100 -0.00(-1.79%)
Aug 04, 2023 0.0222 0.0225 0.0200 0.0224 2,180 +0.01(+39.13%)
Aug 02, 2023 0.0161 50 +0.01(+49.07%)
Aug 01, 2023 0.0110 0.0135 0.0108 0.0108 2,292 -0.00(-1.82%)
Jul 31, 2023 0.0219 0.0219 0.0110 0.0110 1,388 -0.01(-45.27%)
Jul 28, 2023 0.0230 0.0230 0.0200 0.0201 1,325 -0.00(-15.55%)
Jul 27, 2023 0.0230 0.0239 0.0224 0.0238 1,750 +0.00(+1.71%)
Jul 26, 2023 0.0239 0.0239 0.0234 0.0234 669 -0.00(-10.00%)
Jul 25, 2023 0.0107 0.0260 0.0107 0.0260 2,159 +0.01(+83.10%)
Jul 24, 2023 0.0239 0.0239 0.0142 0.0142 1,220 -0.01(-32.06%)
Jul 19, 2023 0.0209 109 -0.01(-20.83%)
Jul 18, 2023 0.0101 0.0264 0.0101 0.0264 2,262 +0.02(+140.00%)
Jul 17, 2023 0.0276 0.0276 0.0110 0.0110 3,541 -0.01(-40.86%)
Jul 14, 2023 0.0295 0.0295 0.0150 0.0186 1,885 +0.00(+12.73%)
Jul 13, 2023 0.0211 0.0212 0.0100 0.0165 8,311 -0.00(-15.38%)
Jul 12, 2023 0.0182 0.0195 0.0067 0.0195 10,421 -0.00(-8.45%)
Jul 11, 2023 0.0213 0.0213 0.0213 0.0213 1,000 +0.00(+7.04%)
Jul 10, 2023 0.0200 0.0200 0.0199 0.0199 1,954 -0.01(-32.77%)
Jul 07, 2023 0.0280 0.0296 0.0190 0.0296 1,748 -0.00(-8.92%)
Jul 06, 2023 0.0335 0.0335 0.0320 0.0325 1,670 +0.01(+72.87%)
Jun 30, 2023 0.0188 120 +0.01(+80.77%)
Jun 29, 2023 0.0104 0.0104 0.0104 0.0104 5,062 +0.00(+50.72%)
Jun 28, 2023 0.0180 0.0295 0.0069 0.0069 3,877 -0.01(-65.50%)
Jun 27, 2023 0.0200 0.0200 0.0200 0.0200 304 +0.00(+1.52%)
Jun 26, 2023 0.0206 0.0206 0.0196 0.0197 7,290 +0.00(+0.00%)
Jun 23, 2023 0.0411 0.0500 0.0197 0.0197 46,512 -0.01(-25.10%)
Jun 22, 2023 0.0263 0.0263 0.0263 0.0263 215 +0.01(+31.50%)
Jun 21, 2023 0.0281 0.0281 0.0200 0.0200 2,003 -0.00(-11.11%)
Jun 20, 2023 0.0165 0.0227 0.0165 0.0225 16,000 +0.02(+294.74%)
Jun 16, 2023 0.0300 0.0445 0.0057 0.0057 22,763 -0.02(-80.68%)
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.