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, 2022 0.0568 0.0647 0.0541 0.0541 41,900 -0.00(-5.75%)
Nov 29, 2022 0.0500 0.0600 0.0500 0.0574 17,450 +0.01(+14.80%)
Nov 28, 2022 0.0632 0.0632 0.0500 0.0500 21,503 -0.01(-10.71%)
Nov 25, 2022 0.0700 0.0750 0.0560 0.0560 120,106 -0.02(-30.00%)
Nov 22, 2022 0.0800 0 +0.00(+2.96%)
Nov 21, 2022 0.0612 0.0870 0.0612 0.0777 9,381 -0.00(-2.87%)
Nov 18, 2022 0.0946 0.0946 0.0800 0.0800 10,875 +0.00(+6.38%)
Nov 16, 2022 0.0752 0 +0.01(+12.24%)
Nov 15, 2022 0.0666 0.0740 0.0666 0.0670 119,937 -0.01(-17.28%)
Nov 14, 2022 0.0810 0.0810 0.0810 0.0810 1,279 +0.00(+5.19%)
Nov 11, 2022 0.0770 0.0792 0.0770 0.0770 1,330 -0.00(-3.27%)
Nov 10, 2022 0.0796 0.0796 0.0796 0.0796 841 -0.00(-0.50%)
Nov 07, 2022 0.0800 0 +0.00(+1.27%)
Nov 04, 2022 0.0805 0.0805 0.0790 0.0790 4,095 +0.00(+0.00%)
Nov 03, 2022 0.0834 0.0845 0.0790 0.0790 3,775 -0.00(-1.25%)
Nov 02, 2022 0.0770 0.0800 0.0770 0.0800 26,250 +0.00(+0.00%)
Nov 01, 2022 0.0863 0.0863 0.0800 0.0800 3,000 -0.01(-8.57%)
Oct 31, 2022 0.0875 0.0875 0.0875 0.0875 1,089 +0.01(+6.84%)
Oct 28, 2022 0.0819 0.0819 0.0819 0.0819 353 -0.00(-4.77%)
Oct 27, 2022 0.0780 0.0860 0.0780 0.0860 3,391 -0.01(-12.24%)
Oct 26, 2022 0.0980 0.0980 0.0980 0.0980 2,300 +0.02(+30.32%)
Oct 25, 2022 0.0752 0.0752 0.0752 0.0752 1,251 +0.00(+1.62%)
Oct 24, 2022 0.0740 0.0740 0.0740 0.0740 1,000 -0.00(-2.50%)
Oct 21, 2022 0.0762 0.0762 0.0740 0.0759 7,954 -0.01(-8.77%)
Oct 20, 2022 0.1080 0.1080 0.0832 0.0832 1,180 -0.01(-9.57%)
Oct 19, 2022 0.0920 0.0920 0.0920 0.0920 500 +0.01(+13.58%)
Oct 18, 2022 0.0824 0.0824 0.0810 0.0810 1,900 +0.02(+32.14%)
Oct 17, 2022 0.0613 0.0613 0.0613 0.0613 600 -0.03(-33.37%)
Oct 14, 2022 0.0920 0.0920 0.0920 0.0920 1,034 +0.01(+15.29%)
Oct 13, 2022 0.0798 0.0798 0.0798 0.0798 200 -0.01(-11.43%)
Oct 12, 2022 0.0901 0.0901 0.0901 0.0901 1,000 -0.02(-19.48%)
Oct 07, 2022 0.1119 0 +0.02(+24.33%)
Oct 06, 2022 0.0975 0.0975 0.0900 0.0900 1,184 -0.00(-3.02%)
Oct 05, 2022 0.0841 0.0975 0.0841 0.0928 2,716 -0.01(-12.54%)
Oct 03, 2022 0.1061 0 +0.01(+14.33%)
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%)
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.