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 (%)
Sep 29, 2023 0.1009 0.1020 0.0638 0.0649 20,178 -0.04(-38.48%)
Sep 28, 2023 0.1055 0.1055 0.1055 0.1055 100 -0.04(-25.44%)
Sep 27, 2023 0.0806 0.1415 0.0806 0.1415 10,973 +0.08(+148.25%)
Sep 26, 2023 0.0570 0.0570 0.0570 0.0570 143 -0.00(-7.32%)
Sep 25, 2023 0.0615 0.0615 0.0615 0.0615 142 +0.01(+21.78%)
Sep 21, 2023 0.0505 0 -0.00(-6.48%)
Sep 18, 2023 0.0540 5,000 +0.01(+10.66%)
Sep 15, 2023 0.0430 0.0488 0.0430 0.0488 14,471 -0.00(-7.58%)
Sep 14, 2023 0.0420 0.0528 0.0420 0.0528 856 +0.00(+8.20%)
Sep 13, 2023 0.0488 0.0488 0.0488 0.0488 100 +0.00(+7.02%)
Sep 12, 2023 0.0475 0.0550 0.0456 0.0456 7,457 -0.00(-3.59%)
Sep 11, 2023 0.0473 0.0473 0.0473 0.0473 300 -0.00(-4.44%)
Sep 08, 2023 0.0495 0.0495 0.0495 0.0495 1,786 -0.01(-10.00%)
Sep 07, 2023 0.0500 0.0550 0.0500 0.0550 200 +0.01(+28.21%)
Sep 06, 2023 0.0528 0.0528 0.0420 0.0429 16,863 -0.02(-26.29%)
Sep 05, 2023 0.0510 0.0582 0.0492 0.0582 1,188 +0.01(+14.57%)
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%)
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.