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 )

0.0478 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, May 21, 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 (%)
Apr 28, 2023 0.1470 0.1559 0.1470 0.1559 445 -0.00(-0.26%)
Apr 27, 2023 0.1563 0.1563 0.1563 0.1563 149 +0.13(+462.23%)
Mar 08, 2023 0.0278 0 -0.00(-10.32%)
Mar 07, 2023 0.0255 0.0310 0.0255 0.0310 14,740 +0.01(+21.57%)
Mar 06, 2023 0.0255 0.0255 0.0255 0.0255 8,000 +0.00(+0.00%)
Mar 02, 2023 0.0255 0 +0.00(+15.91%)
Mar 01, 2023 0.0220 0.0300 0.0220 0.0220 52,400 +0.00(+0.00%)
Feb 28, 2023 0.0230 0.0307 0.0220 0.0220 46,596 -0.00(-12.00%)
Feb 24, 2023 0.0250 0 -0.00(-2.72%)
Feb 23, 2023 0.0250 0.0257 0.0250 0.0257 20,000 -0.00(-11.38%)
Feb 21, 2023 0.0290 0 +0.00(+3.57%)
Feb 17, 2023 0.0221 0.0280 0.0221 0.0280 8,260 +0.00(+1.82%)
Feb 16, 2023 0.0360 0.0360 0.0275 0.0275 3,735 -0.00(-1.79%)
Feb 15, 2023 0.0221 0.0320 0.0221 0.0280 6,325 -0.00(-6.67%)
Feb 14, 2023 0.0300 0.0320 0.0300 0.0300 19,807 +0.00(+11.94%)
Feb 10, 2023 0.0268 80 -0.00(-12.70%)
Feb 09, 2023 0.0288 0.0307 0.0288 0.0307 2,499 +0.00(+0.00%)
Feb 08, 2023 0.0269 0.0307 0.0261 0.0307 272,185 +0.01(+19.92%)
Feb 07, 2023 0.0230 0.0278 0.0230 0.0256 4,700 +0.00(+11.30%)
Feb 06, 2023 0.0269 0.0269 0.0230 0.0230 6,000 +0.00(+0.00%)
Jan 31, 2023 0.0230 0 +0.00(+4.55%)
Jan 30, 2023 0.0220 0.0220 0.0220 0.0220 11,232 -0.00(-12.70%)
Jan 27, 2023 0.0220 0.0279 0.0220 0.0252 19,335 +0.00(+14.55%)
Jan 26, 2023 0.0220 0.0220 0.0220 0.0220 1,765 +0.00(+0.00%)
Jan 25, 2023 0.0222 0.0260 0.0220 0.0220 4,700 -0.00(-8.33%)
Jan 24, 2023 0.0260 0.0267 0.0240 0.0240 18,256 +0.00(+4.35%)
Jan 20, 2023 0.0230 1,000 -0.00(-7.63%)
Jan 19, 2023 0.0198 0.0277 0.0198 0.0249 38,322 +0.00(+13.18%)
Jan 18, 2023 0.0220 0.0220 0.0220 0.0220 2,100 -0.01(-21.43%)
Jan 17, 2023 0.0256 0.0280 0.0256 0.0280 10,165 +0.00(+12.00%)
Jan 13, 2023 0.0217 0.0250 0.0217 0.0250 9,130 -0.00(-1.96%)
Jan 12, 2023 0.0220 0.0255 0.0220 0.0255 10,100 +0.00(+10.87%)
Jan 11, 2023 0.0230 0.0250 0.0230 0.0230 28,387 +0.00(+4.55%)
Jan 10, 2023 0.0262 0.0270 0.0220 0.0220 133,053 -0.00(-8.33%)
Jan 09, 2023 0.0296 0.0296 0.0240 0.0240 22,070 -0.00(-9.77%)
Jan 06, 2023 0.0265 0.0266 0.0250 0.0266 26,134 +0.00(+6.40%)
Jan 05, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+13.64%)
Jan 03, 2023 0.0220 0 -0.00(-9.84%)
Dec 30, 2022 0.0213 0.0261 0.0213 0.0244 31,595 -0.00(-1.21%)
Dec 29, 2022 0.0238 0.0247 0.0200 0.0247 42,103 -0.00(-0.40%)
Dec 28, 2022 0.0260 0.0260 0.0220 0.0248 4,320 -0.00(-7.46%)
Dec 27, 2022 0.0200 0.0268 0.0200 0.0268 28,350 +0.00(+7.20%)
Dec 23, 2022 0.0276 0.0276 0.0250 0.0250 6,601 +0.00(+12.61%)
Dec 22, 2022 0.0242 0.0250 0.0222 0.0222 44,221 -0.00(-18.38%)
Dec 21, 2022 0.0200 0.0272 0.0200 0.0272 8,205 +0.00(+18.26%)
Dec 20, 2022 0.0267 0.0267 0.0223 0.0230 3,508 -0.01(-24.59%)
Dec 19, 2022 0.0230 0.0344 0.0230 0.0305 80,515 +0.01(+23.48%)
Dec 16, 2022 0.0350 0.0350 0.0201 0.0247 80,196 -0.01(-29.43%)
Dec 15, 2022 0.0386 0.0386 0.0300 0.0350 25,826 -0.00(-12.50%)
Dec 14, 2022 0.0300 0.0400 0.0300 0.0400 2,100 -0.00(-4.76%)
Dec 13, 2022 0.0420 0.0420 0.0420 0.0420 1,050 +0.00(+5.79%)
Dec 12, 2022 0.0395 0.0511 0.0320 0.0397 6,924 +0.00(+12.15%)
Dec 09, 2022 0.0415 0.0415 0.0320 0.0354 72,651 -0.01(-25.63%)
Dec 08, 2022 0.0480 0.0480 0.0415 0.0476 14,950 +0.00(+0.42%)
Dec 07, 2022 0.0463 0.0555 0.0400 0.0474 49,127 -0.01(-13.66%)
Dec 06, 2022 0.0500 0.0552 0.0464 0.0549 23,090 +0.00(+9.80%)
Dec 05, 2022 0.0567 0.0567 0.0488 0.0500 2,700 -0.00(-1.96%)
Dec 02, 2022 0.0510 0.0510 0.0500 0.0510 23,000 -0.01(-14.86%)
Dec 01, 2022 0.0639 0.0639 0.0550 0.0599 49,900 +0.01(+10.72%)
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%)
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%)
Jul 01, 2022 0.0695 0.0830 0.0660 0.0830 4,106 +0.01(+18.74%)
Jun 30, 2022 0.0712 0.0767 0.0660 0.0699 9,641 -0.01(-13.49%)
Jun 29, 2022 0.0839 0.0839 0.0808 0.0808 5,250 +0.00(+4.26%)
Jun 28, 2022 0.0775 0.0850 0.0775 0.0775 1,357 +0.00(+6.31%)
Jun 27, 2022 0.0933 0.0940 0.0729 0.0729 14,806 -0.01(-15.23%)
Jun 24, 2022 0.1134 0.1140 0.0851 0.0860 51,753 -0.02(-20.66%)
Jun 23, 2022 0.1084 0.1084 0.1084 0.1084 700 -0.01(-8.14%)
Jun 22, 2022 0.1139 0.1180 0.1070 0.1180 4,715 +0.00(+1.37%)
Jun 17, 2022 0.1164 0 -0.00(-1.19%)
Jun 16, 2022 0.1394 0.1394 0.1178 0.1178 3,805 -0.02(-13.70%)
Jun 15, 2022 0.1066 0.1365 0.1066 0.1365 13,165 +0.02(+20.69%)
Jun 14, 2022 0.1160 0.1160 0.1080 0.1131 6,030 -0.00(-3.00%)
Jun 13, 2022 0.1166 0.1166 0.1166 0.1166 5,022 -0.02(-15.51%)
Jun 10, 2022 0.1448 0.1480 0.1380 0.1380 5,054 -0.00(-0.65%)
Jun 09, 2022 0.1440 0.1440 0.1389 0.1389 3,893 -0.01(-5.51%)
Jun 08, 2022 0.1398 0.1470 0.1398 0.1470 2,814 +0.01(+7.61%)
Jun 07, 2022 0.1402 0.1569 0.1366 0.1366 3,664 -0.01(-8.20%)
Jun 06, 2022 0.1670 0.1670 0.1488 0.1488 16,279 -0.02(-9.82%)
Jun 03, 2022 0.1690 0.1690 0.1482 0.1650 37,400 +0.02(+12.94%)
Jun 02, 2022 0.1560 0.1560 0.1461 0.1461 5,800 -0.00(-1.95%)
Jun 01, 2022 0.1560 0.1560 0.1490 0.1490 1,600 -0.01(-6.99%)
May 31, 2022 0.1545 0.1720 0.1398 0.1602 3,050 +0.02(+11.25%)
May 27, 2022 0.1423 0.1499 0.1422 0.1440 5,335 -0.01(-4.00%)
May 26, 2022 0.1580 0.1580 0.1418 0.1500 6,607 -0.01(-5.48%)
May 25, 2022 0.1546 0.1587 0.1546 0.1587 6,287 -0.00(-2.70%)
May 24, 2022 0.1400 0.1641 0.1400 0.1631 2,917 +0.01(+8.08%)
May 23, 2022 0.1280 0.1677 0.1280 0.1509 5,400 -0.00(-1.37%)
May 20, 2022 0.1472 0.1550 0.1472 0.1530 6,200 +0.00(+2.00%)
May 19, 2022 0.1500 0.1500 0.1400 0.1500 18,600 +0.01(+4.17%)
May 18, 2022 0.1498 0.1500 0.1440 0.1440 11,080 -0.01(-4.00%)
May 17, 2022 0.1464 0.1500 0.1464 0.1500 51,500 -0.01(-3.54%)
May 16, 2022 0.1710 0.1710 0.1555 0.1555 50,645 +0.00(+1.77%)
May 13, 2022 0.1283 0.1816 0.1283 0.1528 6,655 +0.04(+38.91%)
May 12, 2022 0.1219 0.1420 0.1100 0.1100 38,232 -0.03(-22.15%)
May 11, 2022 0.2125 0.2125 0.1413 0.1413 46,841 -0.08(-37.48%)
May 10, 2022 0.2420 0.2420 0.2260 0.2260 2,769 +0.03(+13.00%)
May 09, 2022 0.2566 0.2586 0.2000 0.2000 13,877 -0.06(-22.66%)
May 06, 2022 0.2586 0.2586 0.2586 0.2586 6,690 +0.00(+0.00%)
May 04, 2022 0.2586 85 -0.02(-5.83%)
May 03, 2022 0.2840 0.2840 0.2680 0.2746 5,196 +0.01(+5.01%)
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.