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 (%)
Dec 31, 2021 0.2994 0.3465 0.2994 0.3200 105,637 +0.01(+4.40%)
Dec 30, 2021 0.2960 0.3100 0.2954 0.3065 60,438 +0.00(+0.59%)
Dec 29, 2021 0.2906 0.3100 0.2868 0.3047 58,699 +0.01(+3.53%)
Dec 28, 2021 0.3000 0.3100 0.2886 0.2943 47,123 -0.02(-5.06%)
Dec 27, 2021 0.3500 0.3540 0.2779 0.3100 30,053 -0.04(-10.17%)
Dec 23, 2021 0.3176 0.3624 0.3176 0.3451 12,030 +0.01(+1.50%)
Dec 22, 2021 0.3260 0.3400 0.3200 0.3400 14,270 +0.02(+5.07%)
Dec 21, 2021 0.3089 0.3350 0.2961 0.3236 63,927 +0.02(+5.41%)
Dec 20, 2021 0.3070 0.3070 0.3016 0.3070 1,020 -0.00(-0.65%)
Dec 17, 2021 0.3279 0.3300 0.2900 0.3090 49,669 -0.04(-11.71%)
Dec 16, 2021 0.3520 0.3873 0.3342 0.3500 21,622 -0.03(-6.67%)
Dec 15, 2021 0.4028 0.4031 0.3750 0.3750 16,335 -0.03(-6.25%)
Dec 14, 2021 0.4091 0.4100 0.3883 0.4000 61,549 -0.04(-8.24%)
Dec 13, 2021 0.4500 0.4600 0.4118 0.4359 36,082 -0.05(-10.12%)
Dec 10, 2021 0.4580 0.4952 0.4580 0.4850 7,403 -0.01(-2.02%)
Dec 09, 2021 0.4934 0.5057 0.4934 0.4950 15,243 +0.01(+1.14%)
Dec 08, 2021 0.5150 0.5150 0.4894 0.4894 28,568 -0.02(-4.00%)
Dec 07, 2021 0.5186 0.5397 0.4936 0.5098 10,211 -0.01(-1.66%)
Dec 06, 2021 0.5000 0.5268 0.5000 0.5184 9,734 +0.01(+1.31%)
Dec 03, 2021 0.6344 0.6344 0.5100 0.5117 24,154 -0.04(-6.79%)
Dec 02, 2021 0.5197 0.5490 0.5100 0.5490 7,706 +0.02(+4.31%)
Dec 01, 2021 0.5830 0.5830 0.5000 0.5263 11,951 -0.02(-4.27%)
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%)
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.