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

Eat & Beyond Global Hldgs Inc (OP: EATBF )

0.0475 +0.0025 (+5.56%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 4, 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 (%)
Sep 29, 2022 0.0928 75 -0.02(-19.51%)
Sep 27, 2022 0.1153 2,000 -0.00(-3.11%)
Sep 26, 2022 0.1133 0.1190 0.1133 0.1190 625 +0.01(+6.73%)
Sep 23, 2022 0.1153 0.1153 0.1115 0.1115 500 -0.02(-12.89%)
Sep 22, 2022 0.1030 0.1311 0.1030 0.1280 4,470 -0.00(-1.92%)
Sep 21, 2022 0.1282 0.1365 0.1282 0.1305 10,343 -0.01(-6.79%)
Sep 19, 2022 0.1400 0 +0.02(+12.54%)
Sep 15, 2022 0.1244 0 +0.00(+1.22%)
Sep 14, 2022 0.1229 0.1229 0.1229 0.1229 1,430 -0.01(-7.87%)
Sep 13, 2022 0.1334 0.1334 0.1334 0.1334 7,000 +0.02(+14.02%)
Sep 12, 2022 0.1300 0.1455 0.1170 0.1170 7,200 -0.02(-12.49%)
Sep 09, 2022 0.1500 0.1500 0.1203 0.1337 11,940 -0.02(-10.87%)
Sep 08, 2022 0.1500 0.1500 0.1201 0.1500 11,900 +0.02(+11.61%)
Sep 07, 2022 0.1292 0.1460 0.1292 0.1344 22,849 -0.00(-1.90%)
Sep 06, 2022 0.1030 0.1370 0.1030 0.1370 20,750 +0.02(+20.70%)
Sep 02, 2022 0.1278 0.1278 0.1135 0.1135 3,824 +0.01(+11.93%)
Aug 31, 2022 0.1014 0 -0.01(-10.42%)
Aug 29, 2022 0.1132 0 +0.01(+7.50%)
Aug 26, 2022 0.1057 0.1057 0.1053 0.1053 7,798 -0.00(-0.66%)
Aug 25, 2022 0.1060 0.1060 0.1060 0.1060 10,377 +0.02(+18.97%)
Aug 23, 2022 0.0891 20 +0.00(+0.79%)
Aug 22, 2022 0.0946 0.0970 0.0884 0.0884 4,869 -0.00(-4.74%)
Aug 19, 2022 0.0928 0.0928 0.0928 0.0928 2,370 +0.00(+0.00%)
Aug 18, 2022 0.0931 0.0980 0.0890 0.0928 29,208 +0.01(+9.18%)
Aug 17, 2022 0.0987 0.0987 0.0850 0.0850 3,700 +0.00(+0.00%)
Aug 15, 2022 0.0850 0 -0.00(-1.16%)
Aug 12, 2022 0.0746 0.0860 0.0746 0.0860 3,054 +0.01(+11.54%)
Aug 11, 2022 0.0771 0.0771 0.0700 0.0771 21,444 -0.00(-1.66%)
Aug 10, 2022 0.0661 0.0784 0.0661 0.0784 3,000 +0.01(+16.32%)
Aug 09, 2022 0.0745 0.0745 0.0674 0.0674 1,200 -0.00(-3.71%)
Aug 08, 2022 0.0660 0.0817 0.0660 0.0700 1,406 -0.01(-12.50%)
Aug 05, 2022 0.0769 0.0809 0.0769 0.0800 22,390 +0.00(+4.03%)
Aug 04, 2022 0.0730 0.0769 0.0730 0.0769 426 +0.01(+7.85%)
Aug 03, 2022 0.0713 0.0836 0.0713 0.0713 597 -0.00(-3.39%)
Aug 02, 2022 0.0622 0.0758 0.0622 0.0738 1,960 +0.01(+21.58%)
Aug 01, 2022 0.0607 0.0607 0.0607 0.0607 211 +0.00(+6.30%)
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%)
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.