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 (%)
Aug 31, 2023 0.0508 0 +0.00(+0.79%)
Aug 30, 2023 0.0470 0.0504 0.0470 0.0504 1,185 -0.01(-9.35%)
Aug 29, 2023 0.0492 0.0556 0.0492 0.0556 10,200 +0.01(+13.01%)
Aug 28, 2023 0.0492 0.0492 0.0492 0.0492 100 +0.00(+5.81%)
Aug 25, 2023 0.0465 0.0465 0.0465 0.0465 100 -0.00(-2.31%)
Aug 23, 2023 0.0476 4 -0.01(-13.45%)
Aug 22, 2023 0.0550 0.0550 0.0550 0.0550 1,009 +0.01(+14.82%)
Aug 21, 2023 0.0479 0.0479 0.0479 0.0479 235 +0.00(+5.27%)
Aug 17, 2023 0.0455 87 +0.00(+6.31%)
Aug 16, 2023 0.0470 0.0470 0.0428 0.0428 2,551 -0.01(-19.25%)
Aug 15, 2023 0.0396 0.0530 0.0375 0.0530 2,715 +0.01(+19.10%)
Aug 14, 2023 0.0445 0.0445 0.0445 0.0445 2,357 -0.00(-5.32%)
Aug 11, 2023 0.0428 0.0470 0.0428 0.0470 1,092 +0.00(+5.62%)
Aug 10, 2023 0.0428 0.0445 0.0428 0.0445 3,100 -0.01(-16.04%)
Aug 09, 2023 0.0530 0.0530 0.0530 0.0530 2,095 +0.01(+12.77%)
Aug 08, 2023 0.0490 0.0530 0.0470 0.0470 3,400 +0.01(+42.42%)
Aug 04, 2023 0.0330 0 -0.02(-37.74%)
Aug 03, 2023 0.0530 0.0530 0.0415 0.0530 2,811 +0.01(+18.04%)
Aug 02, 2023 0.0530 0.0530 0.0449 0.0449 2,114 +0.00(+4.42%)
Aug 01, 2023 0.0513 0.0564 0.0430 0.0430 31,052 -0.01(-21.82%)
Jul 31, 2023 0.0550 0.0550 0.0542 0.0550 4,600 +0.01(+12.24%)
Jul 28, 2023 0.0599 0.0599 0.0485 0.0490 28,865 +0.01(+26.29%)
Jul 27, 2023 0.0625 0.0625 0.0388 0.0388 16,864 -0.03(-40.31%)
Jul 26, 2023 0.0650 0.0650 0.0650 0.0650 17,656 -0.01(-12.16%)
Jul 25, 2023 0.0740 0.0740 0.0740 0.0740 12,100 +0.00(+1.37%)
Jul 24, 2023 0.0730 0.0730 0.0730 0.0730 223 +0.00(+4.29%)
Jul 19, 2023 0.0700 28 +0.01(+25.67%)
Jul 18, 2023 0.0775 0.0775 0.0557 0.0557 8,797 -0.01(-13.37%)
Jul 14, 2023 0.0643 54 -0.00(-1.08%)
Jul 13, 2023 0.0525 0.0738 0.0525 0.0650 4,159 +0.01(+8.51%)
Jul 12, 2023 0.0820 0.0820 0.0599 0.0599 795 -0.02(-21.18%)
Jul 11, 2023 0.0500 0.0760 0.0500 0.0760 14,314 -0.01(-9.85%)
Jul 10, 2023 0.0758 0.0970 0.0758 0.0843 17,981 +0.01(+19.07%)
Jul 07, 2023 0.0708 0.0708 0.0430 0.0708 4,842 +0.00(+5.04%)
Jul 06, 2023 0.0674 0.0864 0.0674 0.0674 1,773 +0.00(+1.51%)
Jul 05, 2023 0.0738 0.0890 0.0664 0.0664 23,228 -0.02(-22.34%)
Jul 03, 2023 0.0430 0.1060 0.0430 0.0855 2,164 +0.01(+14.00%)
Jun 30, 2023 0.0800 0.0800 0.0750 0.0750 11,230 -0.01(-6.25%)
Jun 29, 2023 0.0600 0.0800 0.0600 0.0800 34,664 +0.00(+2.56%)
Jun 28, 2023 0.0970 0.0970 0.0736 0.0780 78,275 +0.05(+160.00%)
Jun 27, 2023 0.0779 0.0779 0.0300 0.0300 17,230 -0.05(-62.50%)
Jun 26, 2023 0.0849 0.0849 0.0800 0.0800 2,001 -0.01(-9.40%)
Jun 23, 2023 0.0948 0.0948 0.0859 0.0883 4,910 -0.00(-1.89%)
Jun 22, 2023 0.0850 0.0900 0.0837 0.0900 33,789 +0.00(+0.00%)
Jun 21, 2023 0.0664 0.0900 0.0664 0.0900 114,599 +0.04(+80.00%)
Jun 20, 2023 0.0500 0.0768 0.0500 0.0500 43,318 -0.02(-31.51%)
Jun 15, 2023 0.0730 0 -0.00(-3.57%)
Jun 13, 2023 0.0757 0 -0.00(-3.32%)
Jun 12, 2023 0.0886 0.1073 0.0783 0.0783 2,169 -0.03(-26.48%)
Jun 09, 2023 0.1065 0.1065 0.1065 0.1065 114 -0.00(-2.74%)
Jun 08, 2023 0.1095 0.1095 0.1095 0.1095 300 +0.02(+18.12%)
Jun 07, 2023 0.0927 0.0927 0.0927 0.0927 142 -0.02(-15.34%)
Jun 06, 2023 0.1262 0.1262 0.0860 0.1095 12,261 -0.02(-15.64%)
Jun 05, 2023 0.1180 0.1298 0.1180 0.1298 310 -0.01(-7.29%)
Jun 02, 2023 0.1400 0.1400 0.1400 0.1400 200 -0.01(-7.77%)
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.