Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eat & Beyond Global Hldgs Inc (OP: EATBF )

0.0524 +0.0046 (+9.62%)
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 (%)
Nov 30, 2021 0.5796 0.5903 0.5350 0.5498 13,018 -0.02(-2.69%)
Nov 29, 2021 0.6000 0.6000 0.5650 0.5650 32,043 -0.04(-7.19%)
Nov 26, 2021 0.6107 0.6107 0.6088 0.6088 1,600 -0.00(-0.31%)
Nov 24, 2021 0.6430 0.6430 0.6057 0.6107 16,173 +0.01(+1.29%)
Nov 23, 2021 0.6003 0.6029 0.6000 0.6029 5,042 -0.02(-2.76%)
Nov 22, 2021 0.6300 0.6400 0.6000 0.6200 29,201 -0.01(-0.82%)
Nov 19, 2021 0.6133 0.6337 0.6121 0.6251 7,271 +0.00(+0.14%)
Nov 18, 2021 0.6226 0.6242 0.6242 0.6242 7,345 -0.00(-0.78%)
Nov 17, 2021 0.6191 0.6292 0.6182 0.6291 12,498 +0.00(+0.50%)
Nov 16, 2021 0.6344 0.6412 0.6260 0.6260 6,831 +0.00(+0.47%)
Nov 15, 2021 0.6230 0.6453 0.6230 0.6231 21,186 -0.01(-2.32%)
Nov 12, 2021 0.6000 0.6379 0.6000 0.6379 1,645 +0.02(+3.54%)
Nov 11, 2021 0.6482 0.6482 0.6110 0.6161 31,274 -0.04(-6.11%)
Nov 09, 2021 0.6715 0.6715 0.6520 0.6562 6,075 -0.02(-2.79%)
Nov 08, 2021 0.6625 0.6800 0.6555 0.6750 26,795 +0.01(+1.89%)
Nov 05, 2021 0.6686 0.6750 0.6350 0.6625 7,725 +0.01(+1.64%)
Nov 04, 2021 0.6398 0.6729 0.6350 0.6518 13,277 -0.00(-0.70%)
Nov 03, 2021 0.7060 0.7060 0.6243 0.6564 21,654 +0.03(+5.14%)
Nov 02, 2021 0.6657 0.6657 0.6070 0.6243 32,309 -0.04(-6.40%)
Nov 01, 2021 0.6908 0.6902 0.6411 0.6670 12,440 -0.02(-3.36%)
Oct 29, 2021 0.7068 0.7068 0.6822 0.6902 13,080 +0.04(+5.41%)
Oct 28, 2021 0.6695 0.6695 0.6279 0.6548 10,588 -0.01(-2.20%)
Oct 27, 2021 0.6933 0.7050 0.6695 0.6695 8,191 -0.03(-4.08%)
Oct 26, 2021 0.6682 0.6980 29,320 +0.07(+11.11%)
Oct 25, 2021 0.6370 0.6516 0.6090 0.6282 24,002 +0.02(+3.82%)
Oct 22, 2021 0.6110 0.6288 0.6050 0.6051 27,831 -0.04(-6.91%)
Oct 21, 2021 0.6389 0.6630 0.6181 0.6500 14,881 -0.01(-2.20%)
Oct 20, 2021 0.6700 0.6800 0.6400 0.6646 7,268 -0.01(-1.72%)
Oct 19, 2021 0.6584 0.6800 0.6428 0.6762 29,128 +0.01(+1.98%)
Oct 18, 2021 0.6900 0.6900 0.6426 0.6631 6,714 -0.00(-0.35%)
Oct 15, 2021 0.7596 0.7596 0.6654 0.6654 15,519 -0.07(-9.14%)
Oct 14, 2021 0.7222 0.7425 0.7051 0.7323 24,622 -0.01(-1.57%)
Oct 13, 2021 0.6786 0.7445 0.6330 0.7440 25,824 +0.03(+4.06%)
Oct 12, 2021 0.6683 0.7256 0.6623 0.7150 31,867 +0.06(+10.00%)
Oct 11, 2021 0.5835 0.6500 0.5835 0.6500 13,863 +0.02(+2.65%)
Oct 08, 2021 0.6869 0.6869 0.5967 0.6332 17,798 -0.05(-6.96%)
Oct 07, 2021 0.6008 0.7149 0.5842 0.6806 103,700 +0.14(+25.18%)
Oct 06, 2021 0.6161 0.6161 0.5437 0.5437 26,951 -0.06(-10.41%)
Oct 05, 2021 0.6175 0.6260 0.6030 0.6069 15,003 -0.01(-1.86%)
Oct 04, 2021 0.6360 0.6500 0.5761 0.6184 78,075 -0.03(-3.93%)
Oct 01, 2021 0.6813 0.6929 0.6437 0.6437 100,867 -0.06(-7.92%)
Sep 30, 2021 0.7002 0.7002 0.6700 0.6991 5,060 +0.01(+0.95%)
Sep 29, 2021 0.6700 0.6948 0.6700 0.6925 28,629 -0.03(-4.06%)
Sep 28, 2021 0.7414 0.7882 0.6862 0.7218 99,911 -0.08(-9.53%)
Sep 27, 2021 0.7000 0.7978 0.6891 0.7978 20,417 +0.10(+13.97%)
Sep 24, 2021 0.7000 0.7000 0.6720 0.7000 28,018 -0.02(-3.07%)
Sep 23, 2021 0.7000 0.7468 0.7000 0.7222 78,884 -0.02(-2.41%)
Sep 22, 2021 0.7863 0.7926 0.7240 0.7400 22,067 -0.05(-6.61%)
Sep 21, 2021 0.7769 0.7924 0.7660 0.7924 19,090 +0.01(+0.78%)
Sep 20, 2021 0.7856 0.7926 0.7683 0.7863 8,195 -0.01(-0.81%)
Sep 17, 2021 0.8000 0.8000 0.7800 0.7927 11,321 -0.02(-2.03%)
Sep 16, 2021 0.8000 0.8092 0.7687 0.8091 29,865 -0.01(-1.81%)
Sep 15, 2021 0.8300 0.8438 0.8240 0.8240 18,300 -0.02(-1.90%)
Sep 14, 2021 0.8300 0.8400 0.8040 0.8400 27,284 +0.01(+1.20%)
Sep 13, 2021 0.8100 0.8300 0.8000 0.8300 56,850 +0.02(+2.44%)
Sep 10, 2021 0.8100 0.8200 0.8100 0.8102 6,182 -0.02(-2.89%)
Sep 09, 2021 0.8040 0.8587 0.8040 0.8343 12,041 -0.04(-4.98%)
Sep 08, 2021 0.8600 0.8780 0.8210 0.8780 52,796 +0.02(+1.97%)
Sep 07, 2021 0.8376 0.8610 0.8211 0.8610 60,858 +0.01(+1.29%)
Sep 03, 2021 0.8475 0.8500 0.8256 0.8500 9,261 +0.01(+0.59%)
Sep 02, 2021 0.8556 0.8556 0.8350 0.8450 5,104 -0.02(-1.74%)
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.