Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eat & Beyond Global Hldgs Inc (OP: EATBF )

0.0524 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, May 24, 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 (%)
Jun 30, 2022 0.0712 0.0767 0.0660 0.0699 9,641 -0.01(-13.49%)
Jun 29, 2022 0.0839 0.0839 0.0808 0.0808 5,250 +0.00(+4.26%)
Jun 28, 2022 0.0775 0.0850 0.0775 0.0775 1,357 +0.00(+6.31%)
Jun 27, 2022 0.0933 0.0940 0.0729 0.0729 14,806 -0.01(-15.23%)
Jun 24, 2022 0.1134 0.1140 0.0851 0.0860 51,753 -0.02(-20.66%)
Jun 23, 2022 0.1084 0.1084 0.1084 0.1084 700 -0.01(-8.14%)
Jun 22, 2022 0.1139 0.1180 0.1070 0.1180 4,715 +0.00(+1.37%)
Jun 17, 2022 0.1164 0 -0.00(-1.19%)
Jun 16, 2022 0.1394 0.1394 0.1178 0.1178 3,805 -0.02(-13.70%)
Jun 15, 2022 0.1066 0.1365 0.1066 0.1365 13,165 +0.02(+20.69%)
Jun 14, 2022 0.1160 0.1160 0.1080 0.1131 6,030 -0.00(-3.00%)
Jun 13, 2022 0.1166 0.1166 0.1166 0.1166 5,022 -0.02(-15.51%)
Jun 10, 2022 0.1448 0.1480 0.1380 0.1380 5,054 -0.00(-0.65%)
Jun 09, 2022 0.1440 0.1440 0.1389 0.1389 3,893 -0.01(-5.51%)
Jun 08, 2022 0.1398 0.1470 0.1398 0.1470 2,814 +0.01(+7.61%)
Jun 07, 2022 0.1402 0.1569 0.1366 0.1366 3,664 -0.01(-8.20%)
Jun 06, 2022 0.1670 0.1670 0.1488 0.1488 16,279 -0.02(-9.82%)
Jun 03, 2022 0.1690 0.1690 0.1482 0.1650 37,400 +0.02(+12.94%)
Jun 02, 2022 0.1560 0.1560 0.1461 0.1461 5,800 -0.00(-1.95%)
Jun 01, 2022 0.1560 0.1560 0.1490 0.1490 1,600 -0.01(-6.99%)
May 31, 2022 0.1545 0.1720 0.1398 0.1602 3,050 +0.02(+11.25%)
May 27, 2022 0.1423 0.1499 0.1422 0.1440 5,335 -0.01(-4.00%)
May 26, 2022 0.1580 0.1580 0.1418 0.1500 6,607 -0.01(-5.48%)
May 25, 2022 0.1546 0.1587 0.1546 0.1587 6,287 -0.00(-2.70%)
May 24, 2022 0.1400 0.1641 0.1400 0.1631 2,917 +0.01(+8.08%)
May 23, 2022 0.1280 0.1677 0.1280 0.1509 5,400 -0.00(-1.37%)
May 20, 2022 0.1472 0.1550 0.1472 0.1530 6,200 +0.00(+2.00%)
May 19, 2022 0.1500 0.1500 0.1400 0.1500 18,600 +0.01(+4.17%)
May 18, 2022 0.1498 0.1500 0.1440 0.1440 11,080 -0.01(-4.00%)
May 17, 2022 0.1464 0.1500 0.1464 0.1500 51,500 -0.01(-3.54%)
May 16, 2022 0.1710 0.1710 0.1555 0.1555 50,645 +0.00(+1.77%)
May 13, 2022 0.1283 0.1816 0.1283 0.1528 6,655 +0.04(+38.91%)
May 12, 2022 0.1219 0.1420 0.1100 0.1100 38,232 -0.03(-22.15%)
May 11, 2022 0.2125 0.2125 0.1413 0.1413 46,841 -0.08(-37.48%)
May 10, 2022 0.2420 0.2420 0.2260 0.2260 2,769 +0.03(+13.00%)
May 09, 2022 0.2566 0.2586 0.2000 0.2000 13,877 -0.06(-22.66%)
May 06, 2022 0.2586 0.2586 0.2586 0.2586 6,690 +0.00(+0.00%)
May 04, 2022 0.2586 85 -0.02(-5.83%)
May 03, 2022 0.2840 0.2840 0.2680 0.2746 5,196 +0.01(+5.01%)
May 02, 2022 0.2615 0.2648 0.2615 0.2615 557 +0.00(+0.58%)
Apr 29, 2022 0.2677 0.2698 0.2600 0.2600 2,200 +0.00(+0.08%)
Apr 28, 2022 0.2600 0.2662 0.2598 0.2598 38,436 -0.02(-5.60%)
Apr 27, 2022 0.2701 0.2752 0.2701 0.2752 1,110 +0.01(+1.89%)
Apr 26, 2022 0.2700 0.2775 0.2607 0.2701 1,514 -0.00(-0.81%)
Apr 25, 2022 0.2723 0.2723 0.2723 0.2723 231 -0.06(-17.76%)
Apr 22, 2022 0.2890 0.3311 0.2774 0.3311 15,028 +0.03(+10.37%)
Apr 21, 2022 0.3000 0.3000 0.3000 0.3000 8,327 +0.00(+0.00%)
Apr 20, 2022 0.3007 0.3191 0.3000 0.3000 5,041 -0.01(-2.28%)
Apr 19, 2022 0.3070 0.3070 0.2900 0.3070 630 +0.00(+0.82%)
Apr 18, 2022 0.2988 0.3045 0.2981 0.3045 3,515 +0.01(+2.53%)
Apr 14, 2022 0.2890 0.2999 0.2880 0.2970 21,051 +0.00(+0.00%)
Apr 13, 2022 0.3011 0.3011 0.2962 0.2970 13,520 -0.01(-2.72%)
Apr 12, 2022 0.3018 0.3053 0.2992 0.3053 1,200 -0.00(-0.23%)
Apr 11, 2022 0.3193 0.3193 0.2971 0.3060 18,887 -0.02(-6.42%)
Apr 08, 2022 0.3367 0.3367 0.3270 0.3270 15,626 -0.00(-0.64%)
Apr 07, 2022 0.3010 0.3298 0.3010 0.3291 12,305 -0.01(-1.91%)
Apr 05, 2022 0.3355 0 +0.00(+1.27%)
Apr 04, 2022 0.3313 0.3313 0.3313 0.3313 2,000 -0.03(-7.46%)
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.