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 (%)
Jul 29, 2022 0.0580 0.0646 0.0571 0.0571 2,380 -0.01(-16.64%)
Jul 28, 2022 0.0685 0.0685 0.0685 0.0685 100 +0.00(+6.53%)
Jul 27, 2022 0.0700 0.0700 0.0643 0.0643 11,410 -0.01(-8.14%)
Jul 26, 2022 0.0635 0.0700 0.0635 0.0700 7,250 +0.01(+20.07%)
Jul 25, 2022 0.0583 0.0583 0.0583 0.0583 1,000 -0.01(-11.13%)
Jul 22, 2022 0.0656 0.0656 0.0656 0.0656 131 -0.00(-3.53%)
Jul 21, 2022 0.0680 0.0680 0.0680 0.0680 220 -0.00(-2.72%)
Jul 20, 2022 0.0840 0.0840 0.0699 0.0699 17,000 +0.01(+14.97%)
Jul 19, 2022 0.0669 0.0669 0.0608 0.0608 1,800 -0.01(-18.93%)
Jul 18, 2022 0.1030 0.1030 0.0675 0.0750 2,150 +0.00(+6.69%)
Jul 15, 2022 0.0720 0.0720 0.0651 0.0703 49,262 -0.01(-9.87%)
Jul 14, 2022 0.0711 0.0780 0.0710 0.0780 6,440 +0.01(+9.86%)
Jul 13, 2022 0.0710 0.0720 0.0710 0.0710 4,247 -0.02(-20.49%)
Jul 12, 2022 0.0963 0.0963 0.0893 0.0893 1,259 +0.01(+10.93%)
Jul 11, 2022 0.0805 0.0805 0.0805 0.0805 238 -0.00(-0.12%)
Jul 08, 2022 0.0838 0.0838 0.0806 0.0806 6,200 +0.00(+1.00%)
Jul 07, 2022 0.0707 0.0798 0.0707 0.0798 7,264 +0.00(+6.40%)
Jul 06, 2022 0.0800 0.0850 0.0675 0.0750 18,250 +0.00(+1.08%)
Jul 05, 2022 0.0888 0.0888 0.0660 0.0742 16,400 -0.01(-10.60%)
Jul 01, 2022 0.0695 0.0830 0.0660 0.0830 4,106 +0.01(+18.74%)
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%)
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.